RBC PH&N Short Term Canadian Bond ETF (TSX:RPSB)
Canada · Delayed Price · Currency is CAD 20.02
+0.04 (0.20%)
Inactive · Last trade price on Sep 5, 2025
TSX:RPSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.20% | 2,156 |
| Sep 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.15% | 200 |
| Sep 2, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.18% | 600 |
| Aug 22, 2025 | 19.89 | 19.92 | 19.89 | 19.92 | 19.92 | -0.52% | 24,800 |
| Aug 18, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.89 | -0.10% | 104 |
| Aug 14, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.91 | -0.05% | 125 |
| Aug 13, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.92 | 0.05% | 100 |
| Aug 7, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.91 | 0.05% | 100 |
| Aug 1, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 19.90 | 0.25% | 14,661 |
| Jul 31, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.85 | 0.15% | 1,600 |
| Jul 25, 2025 | 19.94 | 19.95 | 19.94 | 19.95 | 19.82 | 0.10% | 12,400 |
| Jul 24, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.80 | -0.60% | 300 |
| Jul 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.81 | - | 2,300 |
| Jul 21, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.81 | 0.10% | 600 |
| Jul 18, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.79 | 0.05% | 1,200 |
| Jul 15, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.78 | -0.10% | 102 |
| Jul 14, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.80 | -0.15% | 100 |
| Jul 9, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.83 | 0.05% | 152 |
| Jul 8, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.82 | - | 1,141 |
| Jul 7, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.82 | - | 1,054 |
| Jul 2, 2025 | 20.08 | 20.08 | 20.06 | 20.06 | 19.82 | -0.30% | 300 |
| Jun 30, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.88 | 0.15% | 129 |
| Jun 27, 2025 | 20.08 | 20.11 | 20.08 | 20.09 | 19.85 | 0.10% | 5,400 |
| Jun 26, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.83 | -0.10% | 1,800 |
| Jun 18, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 19.80 | 0.20% | 339 |
| Jun 17, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.76 | -0.17% | 100 |
| Jun 12, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.79 | 0.05% | 100 |
| Jun 11, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.78 | 0.02% | 100 |
| Jun 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.78 | -0.15% | 10,005 |
| Jun 3, 2025 | 20.11 | 20.11 | 20.10 | 20.10 | 19.81 | -0.05% | 750 |
| Jun 2, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.82 | 0.10% | 1,018 |
| May 29, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.80 | 0.05% | 254 |
| May 28, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.79 | 0.25% | 124 |
| May 23, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.74 | -0.25% | 1,179 |
| May 22, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.73 | -0.25% | 800 |
| May 14, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.78 | -0.05% | 77,800 |
| May 8, 2025 | 20.15 | 20.15 | 20.13 | 20.14 | 19.79 | 0.20% | 15,255 |
| May 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.75 | -0.15% | 142 |
| Apr 30, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.78 | 0.35% | 800 |
| Apr 25, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.71 | -0.30% | 250 |
| Apr 22, 2025 | 20.12 | 20.12 | 20.11 | 20.12 | 19.72 | -0.05% | 451 |
| Apr 17, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.73 | 0.05% | 200 |
| Apr 16, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.72 | 0.45% | 1,600 |
| Apr 11, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.63 | -0.20% | 600 |
| Apr 9, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.67 | -0.20% | 3,700 |
| Apr 7, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.71 | -0.64% | 100 |
| Apr 4, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 19.84 | 0.35% | 100 |
| Apr 2, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 19.77 | 0.20% | 4,000 |
| Mar 26, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.73 | 0.05% | 700 |
| Mar 25, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.72 | -0.35% | 6,933 |