RBC U.S. Discount Bond (CAD Hedged) ETF (TSX:RDBH)
Canada
· Delayed Price · Currency is CAD 20.64
+0.05 (0.24%)
May 6, 2025, 9:30 AM EDT
TSX:RDBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | -0.05% | 400 |
| May 9, 2025 | 20.58 | 20.58 | 20.56 | 20.56 | - | -0.05% | 8,700 |
| May 8, 2025 | 20.65 | 20.66 | 20.55 | 20.57 | - | -0.15% | 4,785 |
| May 7, 2025 | 20.61 | 20.62 | 20.60 | 20.60 | - | -0.10% | 2,701 |
| May 6, 2025 | 20.63 | 20.64 | 20.60 | 20.62 | - | 0.15% | 1,950 |
| May 5, 2025 | 20.58 | 20.59 | 20.58 | 20.59 | - | -0.10% | 415 |
| May 2, 2025 | 20.62 | 20.62 | 20.60 | 20.61 | - | -0.15% | 3,338 |
| May 1, 2025 | 20.68 | 20.69 | 20.63 | 20.64 | - | -0.19% | 13,663 |
| Apr 30, 2025 | 20.68 | 20.68 | 20.66 | 20.68 | - | 0.10% | 1,200 |
| Apr 29, 2025 | 20.68 | 20.68 | 20.65 | 20.66 | - | 0.15% | 3,950 |
| Apr 28, 2025 | 20.63 | 20.66 | 20.63 | 20.63 | - | 0.05% | 5,463 |
| Apr 25, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | - | 0.15% | 1,400 |
| Apr 24, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | - | 0.15% | 1,920 |
| Apr 23, 2025 | 20.61 | 20.61 | 20.56 | 20.56 | - | -0.10% | 5,075 |
| Apr 22, 2025 | 20.60 | 20.60 | 20.58 | 20.58 | - | -0.15% | 402 |
| Apr 21, 2025 | 20.64 | 20.64 | 20.59 | 20.61 | - | -0.15% | 900 |
| Apr 17, 2025 | 20.49 | 20.64 | 20.49 | 20.64 | - | 0.15% | 20,502 |
| Apr 16, 2025 | 20.62 | 20.62 | 20.61 | 20.61 | - | -0.05% | 808 |
| Apr 15, 2025 | 20.68 | 20.68 | 20.59 | 20.62 | - | 0.15% | 24,613 |
| Apr 14, 2025 | 20.56 | 20.59 | 20.56 | 20.59 | - | 0.39% | 7,172 |
| Apr 11, 2025 | 20.53 | 20.53 | 20.43 | 20.51 | - | -0.24% | 3,800 |
| Apr 10, 2025 | 20.61 | 20.61 | 20.54 | 20.56 | - | -0.39% | 2,300 |
| Apr 9, 2025 | 20.56 | 20.64 | 20.51 | 20.64 | - | 0.49% | 16,263 |
| Apr 8, 2025 | 20.50 | 20.59 | 20.50 | 20.54 | - | 0.15% | 50,415 |
| Apr 7, 2025 | 20.60 | 20.62 | 20.51 | 20.51 | - | -0.68% | 20,097 |
| Apr 4, 2025 | 20.74 | 20.74 | 20.62 | 20.65 | - | 0.34% | 94,839 |
| Apr 3, 2025 | 20.60 | 20.61 | 20.58 | 20.58 | - | -0.10% | 70,526 |
| Apr 2, 2025 | 20.42 | 20.60 | 20.42 | 20.60 | - | - | 3,308 |
| Apr 1, 2025 | 20.58 | 20.60 | 20.56 | 20.60 | - | - | 2,379 |
| Mar 31, 2025 | 20.60 | 20.60 | 20.56 | 20.60 | - | 0.29% | 19,600 |
| Mar 28, 2025 | 20.78 | 20.78 | 20.52 | 20.54 | - | 0.24% | 11,225 |
| Mar 27, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | - | 0.05% | 1,283 |
| Mar 26, 2025 | 20.48 | 20.48 | 20.47 | 20.48 | - | -0.19% | 2,800 |
| Mar 25, 2025 | 20.52 | 20.52 | 20.50 | 20.52 | - | 0.05% | 3,192 |
| Mar 24, 2025 | 20.51 | 20.52 | 20.50 | 20.51 | - | -0.19% | 9,965 |
| Mar 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | - | 1,000 |
| Mar 20, 2025 | 20.55 | 20.56 | 20.55 | 20.55 | - | - | 9,100 |
| Mar 19, 2025 | 20.69 | 20.69 | 20.50 | 20.55 | - | - | 4,410 |
| Mar 18, 2025 | 20.49 | 20.55 | 20.49 | 20.55 | - | 0.20% | 1,178 |
| Mar 17, 2025 | 20.51 | 20.52 | 20.51 | 20.51 | - | -0.15% | 4,682 |
| Mar 14, 2025 | 20.60 | 20.60 | 20.51 | 20.54 | - | 0.05% | 13,900 |
| Mar 13, 2025 | 20.50 | 20.53 | 20.50 | 20.53 | - | 0.10% | 6,046 |
| Mar 12, 2025 | 20.52 | 20.53 | 20.50 | 20.51 | - | -0.34% | 3,620 |
| Mar 11, 2025 | 20.53 | 20.59 | 20.51 | 20.58 | - | 0.19% | 7,320 |
| Mar 10, 2025 | 20.53 | 20.55 | 20.53 | 20.54 | - | 0.20% | 6,895 |
| Mar 7, 2025 | 20.52 | 20.52 | 20.49 | 20.50 | - | -0.05% | 2,100 |
| Mar 6, 2025 | 20.50 | 20.51 | 20.50 | 20.51 | - | -0.10% | 500 |
| Mar 5, 2025 | 20.56 | 20.56 | 20.52 | 20.53 | - | -0.05% | 2,500 |
| Mar 4, 2025 | 20.58 | 20.58 | 20.54 | 20.54 | - | -0.19% | 2,531 |
| Mar 3, 2025 | 20.56 | 20.58 | 20.51 | 20.58 | - | 0.24% | 13,725 |