RBC U.S. Banks Yield (CAD Hedged) Index ETF (TSX:RUBH)
Canada
· Delayed Price · Currency is CAD 18.36
+0.49 (2.74%)
May 2, 2025, 3:24 PM EDT
TSX:RUBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 3.79% | 300 |
| May 1, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.62% | - |
| Apr 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.45% | - |
| Apr 29, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.74% | - |
| Apr 28, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.06% | - |
| Apr 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.62% | 2,800 |
| Apr 24, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 3.81% | 5,000 |
| Apr 23, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 3.39% | - |
| Apr 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.45 | -2.71% | - |
| Apr 21, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.91 | 1.74% | 100 |
| Apr 17, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.62 | -1.42% | - |
| Apr 16, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.86 | 1.32% | - |
| Apr 15, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.64 | 1.77% | - |
| Apr 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.35 | 0.74% | - |
| Apr 11, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.23 | -6.28% | - |
| Apr 10, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.32 | -0.63% | - |
| Apr 9, 2025 | 15.64 | 17.48 | 15.64 | 17.48 | 17.43 | 9.80% | 6,400 |
| Apr 8, 2025 | 16.49 | 16.49 | 15.92 | 15.92 | 15.87 | -1.36% | 2,400 |
| Apr 7, 2025 | 15.00 | 16.42 | 15.00 | 16.14 | 16.09 | 0.44% | 6,120 |
| Apr 4, 2025 | 16.00 | 16.07 | 15.53 | 16.07 | 16.02 | -5.41% | 8,902 |
| Apr 3, 2025 | 17.41 | 17.41 | 16.99 | 16.99 | 16.94 | -9.24% | 5,200 |
| Apr 2, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.66 | -0.69% | - |
| Apr 1, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.79 | 0.91% | - |
| Mar 31, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.62 | -1.99% | - |
| Mar 28, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.00 | 0.32% | - |
| Mar 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | -1.91% | 300 |
| Mar 26, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.31 | -0.41% | - |
| Mar 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.39 | 2.91% | 2,200 |
| Mar 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.84 | -0.26% | - |
| Mar 21, 2025 | 18.81 | 18.95 | 18.81 | 18.95 | 18.84 | 0.26% | 300 |
| Mar 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.79 | 1.02% | - |
| Mar 19, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.61 | 0.38% | 500 |
| Mar 18, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.53 | 0.81% | - |
| Mar 17, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.39 | 2.84% | - |
| Mar 14, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.88 | -1.59% | - |
| Mar 13, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.17 | 0.05% | - |
| Mar 12, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.16 | 0.44% | 600 |
| Mar 11, 2025 | 18.38 | 18.38 | 18.18 | 18.18 | 18.08 | -1.46% | 640 |
| Mar 10, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.35 | -3.10% | 1,030 |
| Mar 7, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.93 | -1.60% | - |
| Mar 6, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.24 | -0.46% | - |
| Mar 5, 2025 | 19.13 | 19.44 | 19.13 | 19.44 | 19.33 | -0.31% | 2,301 |
| Mar 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | -6.39% | 1,100 |
| Mar 3, 2025 | 20.82 | 20.83 | 20.82 | 20.83 | 20.71 | 2.51% | 1,000 |
| Feb 28, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.20 | 0.25% | - |
| Feb 27, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.16 | - | - |
| Feb 26, 2025 | 20.43 | 20.43 | 20.27 | 20.27 | 20.16 | 0.50% | 1,400 |
| Feb 25, 2025 | 20.19 | 20.19 | 20.17 | 20.17 | 20.06 | -1.27% | 5,020 |
| Feb 24, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.32 | -2.53% | 100 |
| Feb 21, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.84 | - | - |