RBC 1-5 Year Laddered Canadian Bond ETF (TSX:RLB)
Canada · Delayed Price · Currency is CAD 18.82
-0.01 (-0.05%)
Dec 9, 2025, 9:48 AM EST
TSX:RLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | - | -0.05% | 1,096 |
| Dec 8, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - | 4,424 |
| Dec 5, 2025 | 18.84 | 18.84 | 18.83 | 18.83 | 18.83 | -0.58% | 2,438 |
| Dec 4, 2025 | 18.92 | 18.94 | 18.92 | 18.94 | 18.94 | -0.11% | 5,326 |
| Dec 3, 2025 | 18.93 | 18.96 | 18.93 | 18.96 | 18.96 | 0.05% | 2,485 |
| Dec 1, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.11% | 511 |
| Nov 28, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.05% | 1,618 |
| Nov 27, 2025 | 18.98 | 18.98 | 18.96 | 18.98 | 18.98 | - | 2,559 |
| Nov 26, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.05% | 1,456 |
| Nov 25, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.11% | 2,936 |
| Nov 24, 2025 | 18.92 | 18.95 | 18.92 | 18.95 | 18.95 | 0.05% | 1,455 |
| Nov 21, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.26% | 717 |
| Nov 20, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.94 | 0.11% | 391 |
| Nov 19, 2025 | 18.98 | 18.98 | 18.97 | 18.97 | 18.92 | -0.05% | 1,018 |
| Nov 17, 2025 | 18.99 | 18.99 | 18.98 | 18.98 | 18.93 | -0.11% | 3,178 |
| Nov 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | 600 |
| Nov 12, 2025 | 19.01 | 19.01 | 19.00 | 19.00 | 18.94 | -0.16% | 4,963 |
| Nov 11, 2025 | 19.02 | 19.03 | 19.02 | 19.03 | 18.97 | 0.21% | 530 |
| Nov 7, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.94 | -0.16% | 100 |
| Nov 6, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.96 | 0.21% | 936 |
| Nov 4, 2025 | 18.97 | 18.98 | 18.97 | 18.98 | 18.93 | -0.11% | 573 |
| Oct 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | 0.05% | 3,625 |
| Oct 30, 2025 | 18.95 | 18.99 | 18.95 | 18.99 | 18.94 | - | 2,910 |
| Oct 29, 2025 | 19.00 | 19.00 | 18.98 | 18.99 | 18.94 | -0.16% | 9,400 |
| Oct 28, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.96 | 0.11% | 431 |
| Oct 24, 2025 | 19.01 | 19.01 | 19.00 | 19.00 | 18.94 | -0.26% | 4,337 |
| Oct 22, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.94 | 0.05% | 384 |
| Oct 21, 2025 | 19.06 | 19.06 | 19.03 | 19.04 | 18.93 | -0.10% | 5,248 |
| Oct 20, 2025 | 19.07 | 19.07 | 19.06 | 19.06 | 18.95 | 0.05% | 625 |
| Oct 17, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.94 | -0.05% | 517 |
| Oct 16, 2025 | 19.05 | 19.06 | 19.05 | 19.06 | 18.95 | 0.16% | 2,275 |
| Oct 15, 2025 | 19.02 | 19.03 | 19.01 | 19.03 | 18.92 | 0.05% | 4,178 |
| Oct 14, 2025 | 19.00 | 19.03 | 19.00 | 19.02 | 18.91 | 0.16% | 3,402 |
| Oct 9, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.88 | -0.08% | 2,700 |
| Oct 8, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.90 | -0.03% | 255 |
| Oct 7, 2025 | 18.99 | 19.01 | 18.99 | 19.01 | 18.90 | 0.05% | 2,218 |
| Oct 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | - | 191 |
| Oct 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | 0.05% | 2,126 |
| Oct 1, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.88 | 0.05% | 3,630 |
| Sep 29, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.87 | 0.11% | 1,190 |
| Sep 26, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.85 | -0.11% | 5,616 |
| Sep 24, 2025 | 18.98 | 18.98 | 18.96 | 18.98 | 18.87 | -0.05% | 5,966 |
| Sep 23, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.88 | - | 600 |
| Sep 22, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.88 | 0.05% | 1,061 |
| Sep 18, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.82 | -0.16% | 162 |
| Sep 17, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.85 | - | 1,200 |
| Sep 16, 2025 | 19.00 | 19.01 | 19.00 | 19.01 | 18.85 | 0.05% | 700 |
| Sep 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | 0.05% | 1,308 |
| Sep 12, 2025 | 18.98 | 18.99 | 18.98 | 18.99 | 18.83 | 0.05% | 270 |
| Sep 11, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.82 | - | 2,500 |