RBC U.S. Banks Yield Index ETF (TSX:RUBY)
Canada · Delayed Price · Currency is CAD 24.66
-0.63 (-2.49%)
Aug 1, 2025, 2:34 PM EDT
TSX:RUBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.47 | 24.66 | 24.31 | 24.66 | 24.66 | -2.88% | 2,800 |
| Jul 31, 2025 | 25.49 | 25.49 | 25.39 | 25.39 | 25.39 | -1.78% | 300 |
| Jul 30, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.47% | 100 |
| Jul 29, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.31% | - |
| Jul 28, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.04% | 100 |
| Jul 25, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.00% | - |
| Jul 24, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.23% | - |
| Jul 23, 2025 | 25.79 | 25.96 | 25.79 | 25.86 | 25.80 | -0.15% | 500 |
| Jul 22, 2025 | 25.78 | 26.01 | 25.78 | 25.90 | 25.84 | -0.42% | 400 |
| Jul 21, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.95 | 0.12% | - |
| Jul 18, 2025 | 25.80 | 25.98 | 25.75 | 25.98 | 25.92 | 0.15% | 1,600 |
| Jul 17, 2025 | 25.72 | 25.94 | 25.72 | 25.94 | 25.88 | 2.77% | 202 |
| Jul 16, 2025 | 25.41 | 25.50 | 25.24 | 25.24 | 25.19 | -0.47% | 300 |
| Jul 15, 2025 | 25.70 | 25.82 | 25.36 | 25.36 | 25.31 | -2.39% | 1,400 |
| Jul 14, 2025 | 25.94 | 25.98 | 25.94 | 25.98 | 25.92 | 0.62% | 500 |
| Jul 11, 2025 | 25.69 | 25.84 | 25.69 | 25.82 | 25.77 | -1.00% | 2,100 |
| Jul 10, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.02 | 1.28% | 100 |
| Jul 9, 2025 | 25.74 | 25.96 | 25.74 | 25.75 | 25.70 | -0.54% | 2,901 |
| Jul 8, 2025 | 25.80 | 25.96 | 25.80 | 25.89 | 25.83 | 0.62% | 1,212 |
| Jul 7, 2025 | 25.51 | 26.00 | 25.51 | 25.73 | 25.68 | 0.31% | 2,200 |
| Jul 4, 2025 | 25.62 | 25.65 | 25.62 | 25.65 | 25.60 | -0.31% | 1,901 |
| Jul 3, 2025 | 25.76 | 25.94 | 25.73 | 25.73 | 25.68 | 4.59% | 4,905 |
| Jul 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | -0.45% | 35 |
| Jun 30, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.66 | 0.86% | 1,000 |
| Jun 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jun 26, 2025 | 24.40 | 24.50 | 24.35 | 24.50 | 24.50 | 1.45% | 600 |
| Jun 25, 2025 | 24.03 | 24.15 | 24.03 | 24.15 | 24.15 | -0.25% | 1,700 |
| Jun 24, 2025 | 24.20 | 24.23 | 24.20 | 24.21 | 24.21 | 2.98% | 2,100 |
| Jun 23, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.21% | - |
| Jun 20, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.40 | 0.95% | 104 |
| Jun 19, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.18 | - | - |
| Jun 18, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.18 | 1.71% | 100 |
| Jun 17, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.79 | 0.71% | - |
| Jun 16, 2025 | 23.03 | 23.03 | 22.69 | 22.69 | 22.63 | -0.09% | 500 |
| Jun 13, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.65 | -2.28% | 105 |
| Jun 12, 2025 | 23.16 | 23.24 | 23.16 | 23.24 | 23.18 | -1.98% | 500 |
| Jun 11, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.65 | 0.04% | - |
| Jun 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.64 | 0.51% | 501 |
| Jun 9, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.52 | 0.86% | - |
| Jun 6, 2025 | 23.40 | 23.42 | 23.35 | 23.38 | 23.32 | 1.70% | 1,200 |
| Jun 5, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.93 | -1.20% | - |
| Jun 4, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.21 | 0.22% | 400 |
| Jun 3, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.16 | 1.04% | 100 |
| Jun 2, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.92 | -0.95% | - |
| May 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 0.56% | - |
| May 29, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.01 | -0.17% | - |
| May 28, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.05 | -0.34% | 2,900 |
| May 27, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.13 | 2.75% | 100 |
| May 26, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.51 | -0.18% | - |
| May 23, 2025 | 22.63 | 22.63 | 22.57 | 22.61 | 22.55 | -1.91% | 2,700 |