RBC PH&N Short Term Canadian Bond ETF (TSX:RPSB)
Canada
· Delayed Price · Currency is CAD 20.12
+0.03 (0.15%)
Jun 30, 2025, 2:21 PM EDT
TSX:RPSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.15% | 129 |
| Jun 27, 2025 | 20.08 | 20.11 | 20.08 | 20.09 | 20.09 | 0.10% | 5,400 |
| Jun 26, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.10% | 1,800 |
| Jun 25, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% | - |
| Jun 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.20% | - |
| Jun 23, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.10% | - |
| Jun 20, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.03 | 0.05% | - |
| Jun 19, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.03 | -0.05% | - |
| Jun 18, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 20.04 | 0.20% | 339 |
| Jun 17, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.00 | -0.05% | 100 |
| Jun 16, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.01 | -0.10% | - |
| Jun 13, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.03 | -0.05% | - |
| Jun 12, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.03 | 0.05% | 100 |
| Jun 11, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.02 | 0.05% | 100 |
| Jun 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.02 | 0.10% | 10,005 |
| Jun 9, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.00 | -0.20% | - |
| Jun 6, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.03 | -0.10% | - |
| Jun 5, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.05 | 0.10% | - |
| Jun 4, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.03 | -0.05% | - |
| Jun 3, 2025 | 20.11 | 20.11 | 20.10 | 20.10 | 20.04 | -0.05% | 800 |
| Jun 2, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.05 | 0.10% | 1,018 |
| May 30, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.03 | - | - |
| May 29, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.04 | 0.05% | 300 |
| May 28, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.03 | 0.20% | 124 |
| May 27, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.99 | 0.05% | - |
| May 26, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.98 | - | - |
| May 23, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.25% | 1,200 |
| May 22, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.03 | -0.20% | 800 |
| May 21, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.06 | -0.20% | - |
| May 20, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.10 | - | - |
| May 16, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.10 | 0.20% | - |
| May 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.06 | -0.05% | - |
| May 14, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.07 | 0.05% | 77,800 |
| May 13, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.06 | -0.05% | - |
| May 12, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.07 | - | - |
| May 9, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.07 | -0.05% | - |
| May 8, 2025 | 20.15 | 20.15 | 20.13 | 20.14 | 20.08 | 0.10% | 15,300 |
| May 7, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.06 | 0.05% | - |
| May 6, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.05 | 0.05% | - |
| May 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | - | - |
| May 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | -0.20% | 142 |
| May 1, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.08 | 0.05% | - |
| Apr 30, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.07 | 0.20% | 800 |
| Apr 29, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.03 | 0.10% | - |
| Apr 28, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.02 | 0.05% | - |
| Apr 25, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.01 | 0.10% | 300 |
| Apr 24, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.40% | 73 |
| Apr 23, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - | - |
| Apr 22, 2025 | 20.12 | 20.12 | 20.11 | 20.12 | 20.06 | -0.05% | 500 |
| Apr 21, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.07 | - | - |