RBC U.S. Discount Bond (CAD Hedged) ETF (TSX:RDBH)
Canada
· Delayed Price · Currency is CAD 20.61
+0.06 (0.29%)
Jun 12, 2025, 4:00 PM EDT
TSX:RDBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 20.57 | 20.57 | 20.56 | 20.56 | - | -0.24% | 1,400 |
| Jun 12, 2025 | 20.60 | 20.61 | 20.58 | 20.61 | - | 0.29% | 7,504 |
| Jun 11, 2025 | 20.56 | 20.56 | 20.55 | 20.55 | - | 0.20% | 1,070 |
| Jun 10, 2025 | 20.53 | 20.53 | 20.51 | 20.51 | - | -0.10% | 1,600 |
| Jun 9, 2025 | 20.52 | 20.53 | 20.52 | 20.53 | - | 0.15% | 2,380 |
| Jun 6, 2025 | 20.63 | 20.63 | 20.50 | 20.50 | - | -0.24% | 4,144 |
| Jun 5, 2025 | 20.57 | 20.57 | 20.55 | 20.55 | - | -0.24% | 200 |
| Jun 4, 2025 | 20.59 | 20.60 | 20.57 | 20.60 | - | 0.19% | 3,500 |
| Jun 3, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | - | -0.05% | 158 |
| Jun 2, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | - | - | - |
| May 30, 2025 | 20.53 | 20.57 | 20.53 | 20.57 | - | 0.19% | 4,003 |
| May 29, 2025 | 20.53 | 20.55 | 20.53 | 20.53 | - | 0.10% | 312 |
| May 28, 2025 | 20.48 | 20.52 | 20.48 | 20.51 | - | -0.19% | 421 |
| May 27, 2025 | 20.58 | 20.58 | 20.55 | 20.55 | - | -0.58% | 8,900 |
| May 26, 2025 | 20.54 | 20.67 | 20.53 | 20.67 | - | 0.68% | 21,481 |
| May 23, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | - | 0.05% | 1,065 |
| May 22, 2025 | 20.50 | 20.52 | 20.49 | 20.52 | - | 0.10% | 5,600 |
| May 21, 2025 | 20.51 | 20.52 | 20.50 | 20.50 | - | -0.29% | 1,300 |
| May 20, 2025 | 20.54 | 20.56 | 20.54 | 20.56 | - | 0.19% | 107 |
| May 16, 2025 | 20.53 | 20.53 | 20.52 | 20.52 | - | -0.19% | 4,160 |
| May 15, 2025 | 20.52 | 20.56 | 20.52 | 20.56 | - | 0.24% | 4,700 |
| May 14, 2025 | 20.53 | 20.53 | 20.51 | 20.51 | - | -0.19% | 1,528 |
| May 13, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | - | - |
| 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 |