Blue Ribbon Income Fund (TSX:RBN.UN)
Canada
· Delayed Price · Currency is CAD 7.12
0.00 (0.00%)
Apr 22, 2025, 2:48 PM EDT
Blue Ribbon Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.26 | 7.27 | 7.26 | 7.27 | 7.27 | 2.11% | 200 |
| Apr 22, 2025 | 7.12 | 7.12 | 7.07 | 7.12 | 7.12 | 1.14% | 2,851 |
| Apr 21, 2025 | 7.03 | 7.04 | 7.00 | 7.04 | 7.04 | -0.98% | 831 |
| Apr 17, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.42% | 1,000 |
| Apr 16, 2025 | 6.97 | 7.14 | 6.97 | 7.14 | 7.14 | -0.83% | 3,375 |
| Apr 15, 2025 | 7.16 | 7.20 | 7.12 | 7.20 | 7.20 | - | 1,019 |
| Apr 14, 2025 | 7.12 | 7.20 | 7.06 | 7.20 | 7.20 | 2.42% | 9,900 |
| Apr 11, 2025 | 7.37 | 7.37 | 7.03 | 7.03 | 7.03 | -0.85% | 5,441 |
| Apr 10, 2025 | 6.67 | 7.26 | 6.67 | 7.09 | 7.09 | 4.88% | 1,131 |
| Apr 9, 2025 | 6.64 | 6.76 | 6.52 | 6.76 | 6.76 | 0.90% | 4,700 |
| Apr 8, 2025 | 6.82 | 6.93 | 6.70 | 6.70 | 6.70 | -4.56% | 10,375 |
| Apr 7, 2025 | 7.12 | 7.12 | 7.02 | 7.02 | 7.02 | -1.40% | 600 |
| Apr 4, 2025 | 7.37 | 7.37 | 7.12 | 7.12 | 7.12 | -4.17% | 3,349 |
| Apr 3, 2025 | 7.63 | 7.63 | 7.36 | 7.43 | 7.43 | -3.51% | 964 |
| Apr 2, 2025 | 7.70 | 7.70 | 7.62 | 7.70 | 7.70 | 2.26% | 3,225 |
| Apr 1, 2025 | 7.56 | 7.56 | 7.53 | 7.53 | 7.53 | 0.27% | 1,100 |
| Mar 31, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| Mar 28, 2025 | 7.51 | 7.59 | 7.51 | 7.51 | 7.47 | - | 800 |
| Mar 27, 2025 | 7.54 | 7.54 | 7.51 | 7.51 | 7.47 | -2.47% | 2,400 |
| Mar 26, 2025 | 7.73 | 7.73 | 7.70 | 7.70 | 7.66 | -0.39% | 10,500 |
| Mar 25, 2025 | 7.78 | 7.79 | 7.68 | 7.73 | 7.69 | 3.34% | 7,500 |
| Mar 24, 2025 | 7.44 | 7.48 | 7.44 | 7.48 | 7.44 | 0.81% | 14,500 |
| Mar 21, 2025 | 7.43 | 7.43 | 7.42 | 7.42 | 7.38 | 0.82% | 4,900 |
| Mar 20, 2025 | 7.46 | 7.46 | 7.35 | 7.36 | 7.32 | -2.13% | 6,048 |
| Mar 19, 2025 | 7.41 | 7.52 | 7.35 | 7.52 | 7.48 | -0.27% | 2,500 |
| Mar 18, 2025 | 7.35 | 7.54 | 7.35 | 7.54 | 7.50 | 0.94% | 1,800 |
| Mar 17, 2025 | 7.50 | 7.53 | 7.47 | 7.47 | 7.43 | 0.40% | 969 |
| Mar 14, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.40 | -0.80% | 100 |
| Mar 13, 2025 | 7.79 | 7.79 | 7.38 | 7.50 | 7.46 | 2.18% | 2,986 |
| Mar 12, 2025 | 7.33 | 7.41 | 7.23 | 7.34 | 7.30 | 0.96% | 2,100 |
| Mar 11, 2025 | 7.12 | 7.31 | 7.06 | 7.27 | 7.23 | - | 6,400 |
| Mar 10, 2025 | 7.34 | 7.34 | 7.20 | 7.27 | 7.23 | -2.02% | 4,850 |
| Mar 7, 2025 | 7.40 | 7.43 | 7.35 | 7.42 | 7.38 | - | 4,400 |
| Mar 6, 2025 | 7.33 | 7.42 | 7.27 | 7.42 | 7.38 | 0.54% | 3,950 |
| Mar 5, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.34 | 0.14% | 700 |
| Mar 4, 2025 | 7.56 | 7.56 | 7.33 | 7.37 | 7.33 | -3.15% | 34,270 |
| Mar 3, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | 0.66% | 5,500 |
| Feb 28, 2025 | 7.58 | 7.58 | 7.50 | 7.56 | 7.56 | -1.05% | 1,400 |
| Feb 27, 2025 | 7.99 | 7.99 | 7.62 | 7.64 | 7.60 | 0.39% | 14,550 |
| Feb 26, 2025 | 7.74 | 7.75 | 7.61 | 7.61 | 7.57 | -2.06% | 4,300 |
| Feb 25, 2025 | 8.00 | 8.00 | 7.75 | 7.77 | 7.73 | -2.88% | 14,195 |
| Feb 24, 2025 | 8.33 | 8.33 | 7.91 | 8.00 | 7.96 | 3.23% | 3,440 |
| Feb 21, 2025 | 7.85 | 7.85 | 7.68 | 7.75 | 7.71 | -2.15% | 2,926 |
| Feb 20, 2025 | 7.94 | 7.94 | 7.90 | 7.92 | 7.88 | -0.25% | 7,600 |
| Feb 19, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.90 | -0.25% | 600 |
| Feb 18, 2025 | 7.91 | 7.96 | 7.91 | 7.96 | 7.92 | 1.02% | 3,000 |
| Feb 14, 2025 | 7.89 | 7.89 | 7.88 | 7.88 | 7.84 | 0.51% | 609 |
| Feb 13, 2025 | 8.42 | 8.42 | 7.79 | 7.84 | 7.80 | -0.88% | 7,930 |
| Feb 12, 2025 | 8.03 | 8.03 | 7.84 | 7.91 | 7.87 | -2.83% | 4,275 |
| Feb 11, 2025 | 8.02 | 8.18 | 8.02 | 8.14 | 8.10 | 1.62% | 8,501 |