RBC U.S. Discount Bond (CAD Hedged) ETF (TSX: RDBH)
Canada
· Delayed Price · Currency is CAD 20.32
+0.01 (0.05%)
Dec 24, 2024, 11:58 AM EST
RDBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 20.30 | 20.32 | 20.30 | 20.32 | - | 0.05% | 1,100 |
| Dec 23, 2024 | 20.35 | 20.35 | 20.30 | 20.31 | - | -0.05% | 6,100 |
| Dec 20, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | - | 0.10% | 100 |
| Dec 19, 2024 | 20.30 | 20.31 | 20.30 | 20.30 | - | -0.39% | 3,611 |
| Dec 18, 2024 | 20.39 | 20.39 | 20.38 | 20.38 | - | - | 400 |
| Dec 17, 2024 | 20.35 | 20.38 | 20.35 | 20.38 | - | -0.10% | 1,700 |
| Dec 16, 2024 | 20.59 | 20.59 | 20.40 | 20.40 | - | - | 6,560 |
| Dec 13, 2024 | 20.44 | 20.44 | 20.40 | 20.40 | - | -0.15% | 5,980 |
| Dec 12, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | - | -0.05% | 3,400 |
| Dec 11, 2024 | 20.70 | 20.70 | 20.44 | 20.44 | - | -0.05% | 8,060 |
| Dec 10, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | - | 0.05% | 1,800 |
| Dec 9, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | - | - | - |
| Dec 6, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | - | - | - |
| Dec 5, 2024 | 20.42 | 20.44 | 20.42 | 20.44 | - | - | 2,040 |
| Dec 4, 2024 | 20.43 | 20.45 | 20.43 | 20.44 | - | 0.10% | 5,888 |
| Dec 3, 2024 | 20.41 | 20.42 | 20.41 | 20.42 | - | -0.05% | 500 |
| Dec 2, 2024 | 20.41 | 20.43 | 20.40 | 20.43 | - | -0.78% | 2,500 |
| Nov 29, 2024 | 20.43 | 20.59 | 20.43 | 20.59 | - | 0.98% | 7,838 |
| Nov 28, 2024 | 20.57 | 20.59 | 20.37 | 20.39 | - | -0.10% | 17,500 |
| Nov 27, 2024 | 20.38 | 20.41 | 20.38 | 20.41 | - | 0.29% | 2,700 |
| Nov 26, 2024 | 20.36 | 20.36 | 20.34 | 20.35 | - | -0.10% | 5,800 |
| Nov 25, 2024 | 20.36 | 20.37 | 20.36 | 20.37 | - | 0.15% | 4,574 |
| Nov 22, 2024 | 20.05 | 20.34 | 20.05 | 20.34 | - | - | 4,809 |
| Nov 21, 2024 | 20.34 | 20.35 | 20.33 | 20.34 | - | - | 1,450 |
| Nov 20, 2024 | 20.10 | 20.34 | 20.10 | 20.34 | - | -0.10% | 3,600 |
| Nov 19, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | - | -0.54% | 4,612 |
| Nov 18, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | - | 0.59% | 1,176 |
| Nov 15, 2024 | 20.32 | 20.35 | 20.32 | 20.35 | - | -0.10% | 500 |
| Nov 14, 2024 | 20.36 | 20.37 | 20.36 | 20.37 | - | 0.69% | 1,200 |
| Nov 13, 2024 | 20.37 | 20.37 | 20.23 | 20.23 | - | -0.49% | 1,400 |
| Nov 12, 2024 | 20.35 | 20.35 | 20.33 | 20.33 | - | 1.40% | 4,400 |
| Nov 11, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | - | -1.67% | 106 |
| Nov 8, 2024 | 20.38 | 20.39 | 20.38 | 20.39 | - | -0.15% | 1,000 |
| Nov 7, 2024 | 20.41 | 20.42 | 20.39 | 20.42 | - | 0.10% | 16,302 |
| Nov 6, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Nov 5, 2024 | 20.39 | 20.40 | 20.39 | 20.40 | - | 0.20% | 2,427 |
| Nov 4, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | - | - | - |
| Nov 1, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | - | - | 632 |
| Oct 31, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | - | -0.29% | 300 |
| Oct 30, 2024 | 20.40 | 20.42 | 20.39 | 20.42 | - | -0.24% | 1,900 |
| Oct 29, 2024 | 20.41 | 20.47 | 20.38 | 20.47 | - | 0.39% | 10,280 |
| Oct 28, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | - | -0.15% | 300 |
| Oct 25, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | - | - | 172 |
| Oct 24, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | - | - | - |
| Oct 23, 2024 | 20.44 | 20.44 | 20.42 | 20.42 | - | -0.20% | 948 |
| Oct 22, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | - | - | 550 |
| Oct 21, 2024 | 20.48 | 20.48 | 20.46 | 20.46 | - | -0.20% | 2,175 |
| Oct 18, 2024 | 20.51 | 20.51 | 20.50 | 20.50 | - | - | 500 |
| Oct 17, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | - | -0.15% | 1,600 |
| Oct 16, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | - | - | 300 |
| Oct 15, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | - | 0.20% | 100 |
| Oct 11, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | - | - | - |
| Oct 10, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | - | - | - |
| Oct 9, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | - | - | - |
| Oct 8, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | - | -0.10% | 100 |
| Oct 7, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | - | -0.19% | 300 |
| Oct 4, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | - | -0.39% | 415 |
| Oct 3, 2024 | 20.64 | 20.64 | 20.63 | 20.63 | - | -0.19% | 550 |
| Oct 2, 2024 | 20.66 | 20.67 | 20.66 | 20.67 | - | 0.05% | 1,100 |
| Oct 1, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | - | 0.05% | 100 |
| Sep 30, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | 0.10% | 100 |
| Sep 27, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | - | - | - |
| Sep 26, 2024 | 20.65 | 20.65 | 20.63 | 20.63 | - | -0.15% | 2,100 |
| Sep 25, 2024 | 20.95 | 20.95 | 20.66 | 20.66 | - | -0.05% | 1,700 |
| Sep 24, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | - | - | - |
| Sep 23, 2024 | 20.90 | 20.90 | 20.67 | 20.67 | - | -0.14% | 1,900 |
| Sep 20, 2024 | 20.68 | 20.70 | 20.68 | 20.70 | - | - | 700 |
| Sep 19, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | - | 0.10% | 1,300 |
| Sep 18, 2024 | 20.68 | 20.70 | 20.68 | 20.68 | - | -0.05% | 4,400 |
| Sep 17, 2024 | 20.70 | 20.70 | 20.69 | 20.69 | - | -0.10% | 200 |
| Sep 16, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | - | - | - |
| Sep 13, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | - | 0.05% | 600 |
| Sep 12, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | - | 0.19% | 200 |
| Sep 11, 2024 | 20.67 | 20.67 | 20.66 | 20.66 | - | 0.05% | 1,600 |
| Sep 10, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | - |
| Sep 9, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | 0.10% | 100 |
| Sep 6, 2024 | 20.66 | 20.67 | 20.61 | 20.63 | - | 0.10% | 2,200 |
| Sep 5, 2024 | 20.60 | 20.61 | 20.59 | 20.61 | - | 0.15% | 8,201 |
| Sep 4, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | - | 0.24% | 102,050 |
| Sep 3, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | - | - | - |
| Aug 30, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | - | - | - |
| Aug 29, 2024 | 20.51 | 20.53 | 20.51 | 20.53 | - | -0.15% | 975 |
| Aug 28, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | - | - | - |
| Aug 27, 2024 | 20.31 | 20.56 | 20.31 | 20.56 | - | 0.05% | 2,416 |
| Aug 26, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | - | - | - |
| Aug 23, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | - | - | - |
| Aug 22, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | - | - | - |
| Aug 21, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | - | 0.24% | 100 |
| Aug 20, 2024 | 20.49 | 20.50 | 20.48 | 20.50 | - | 0.20% | 2,300 |
| Aug 19, 2024 | 20.47 | 20.47 | 20.46 | 20.46 | - | - | 2,270 |
| Aug 16, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | - | - | 100 |
| Aug 15, 2024 | 20.48 | 20.48 | 20.46 | 20.46 | - | -0.34% | 1,101 |
| Aug 14, 2024 | 20.55 | 20.55 | 20.53 | 20.53 | - | 0.39% | 700 |
| Aug 13, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | - | - | - |
| Aug 12, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | - | - | - |
| Aug 9, 2024 | 20.46 | 20.46 | 20.45 | 20.45 | - | -0.54% | 2,407 |
| Aug 8, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | - | - | - |
| Aug 7, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | - | - | - |
| Aug 6, 2024 | 20.54 | 20.56 | 20.54 | 20.56 | - | 0.34% | 1,501 |
| Aug 2, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | - | 0.54% | 100 |