RBC U.S. Banks Yield Index ETF (TSX:RUBY)
Canada
· Delayed Price · Currency is CAD 22.00
+0.28 (1.29%)
Apr 23, 2025, 9:48 AM EDT
TSX:RUBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.29 | 7.06% | 810 |
| Apr 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.49 | 2.04% | 100 |
| Apr 21, 2025 | 20.49 | 20.49 | 20.14 | 20.14 | 20.08 | -1.27% | 202 |
| Apr 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.40% | 15 |
| Apr 16, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.63 | 1.27% | 117 |
| Apr 15, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.25% | - |
| Apr 14, 2025 | 20.34 | 20.38 | 20.34 | 20.38 | 20.32 | 1.39% | 3,400 |
| Apr 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.55% | - |
| Apr 10, 2025 | 19.97 | 19.99 | 19.97 | 19.99 | 19.93 | 1.27% | 1,002 |
| Apr 9, 2025 | 19.57 | 19.74 | 19.43 | 19.74 | 19.68 | -1.20% | 7,100 |
| Apr 8, 2025 | 20.79 | 20.79 | 19.98 | 19.98 | 19.92 | -1.09% | 1,400 |
| Apr 7, 2025 | 19.51 | 20.20 | 19.51 | 20.20 | 20.14 | 0.20% | 4,800 |
| Apr 4, 2025 | 19.78 | 20.16 | 19.59 | 20.16 | 20.10 | -5.79% | 4,600 |
| Apr 3, 2025 | 21.53 | 21.62 | 21.40 | 21.40 | 21.33 | -10.57% | 800 |
| Apr 2, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.86 | -0.04% | 400 |
| Apr 1, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 1.40% | - |
| Mar 31, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.99% | - |
| Mar 28, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.66% | - |
| Mar 27, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.21% | 589 |
| Mar 26, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.23 | -0.74% | 600 |
| Mar 25, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.03% | 51 |
| Mar 24, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.16 | 1.59% | 100 |
| Mar 21, 2025 | 23.86 | 23.86 | 23.85 | 23.85 | 23.79 | -0.46% | 200 |
| Mar 20, 2025 | 24.15 | 24.15 | 23.96 | 23.96 | 23.90 | 0.55% | 500 |
| Mar 19, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.77 | 1.49% | 400 |
| Mar 18, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.42 | 0.13% | 100 |
| Mar 17, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.39 | 2.54% | 100 |
| Mar 14, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.81 | -1.17% | - |
| Mar 13, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.08 | 1.22% | - |
| Mar 12, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.80 | -0.57% | 2,000 |
| Mar 11, 2025 | 23.04 | 23.04 | 22.99 | 22.99 | 22.93 | -1.25% | 500 |
| Mar 10, 2025 | 23.29 | 23.29 | 23.28 | 23.28 | 23.22 | -3.24% | 312 |
| Mar 7, 2025 | 24.43 | 24.43 | 23.91 | 24.06 | 24.00 | 0.75% | 1,000 |
| Mar 6, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.82 | -2.05% | 100 |
| Mar 5, 2025 | 24.52 | 24.52 | 24.20 | 24.38 | 24.32 | -1.93% | 1,700 |
| Mar 4, 2025 | 24.75 | 25.01 | 24.50 | 24.86 | 24.79 | -3.19% | 700 |
| Mar 3, 2025 | 26.35 | 26.35 | 25.68 | 25.68 | 25.61 | -1.15% | 2,500 |
| Feb 28, 2025 | 26.04 | 26.04 | 25.98 | 25.98 | 25.91 | 0.46% | 200 |
| Feb 27, 2025 | 25.99 | 26.01 | 25.86 | 25.86 | 25.79 | 1.09% | 5,838 |
| Feb 26, 2025 | 25.27 | 25.76 | 25.27 | 25.58 | 25.51 | 0.67% | 2,431 |
| Feb 25, 2025 | 25.37 | 25.46 | 25.31 | 25.41 | 25.34 | -0.66% | 3,300 |
| Feb 24, 2025 | 25.54 | 25.60 | 25.54 | 25.58 | 25.58 | 0.12% | 1,303 |
| Feb 21, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -2.22% | 200 |
| Feb 20, 2025 | 26.00 | 26.13 | 26.00 | 26.13 | 26.07 | -1.88% | 904 |
| Feb 19, 2025 | 26.50 | 26.63 | 26.50 | 26.63 | 26.57 | 0.04% | 500 |
| Feb 18, 2025 | 26.23 | 26.70 | 26.23 | 26.62 | 26.56 | 0.68% | 600 |
| Feb 14, 2025 | 26.36 | 26.45 | 26.36 | 26.44 | 26.38 | 0.69% | 605 |
| Feb 13, 2025 | 26.19 | 26.26 | 26.19 | 26.26 | 26.20 | -0.45% | 700 |
| Feb 12, 2025 | 26.51 | 26.51 | 26.30 | 26.38 | 26.32 | -0.57% | 602 |
| Feb 11, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.47 | -0.08% | 600 |