RBC U.S. Banks Yield Index ETF (TSX:RUBY)
Canada
· Delayed Price · Currency is CAD 23.24
+0.48 (2.11%)
Jun 18, 2025, 3:59 PM EDT
TSX:RUBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | - | 0.31% | 500 |
| Jun 16, 2025 | 23.03 | 23.03 | 22.69 | 22.69 | 22.85 | -0.09% | 500 |
| Jun 13, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -2.28% | 105 |
| Jun 12, 2025 | 23.16 | 23.24 | 23.16 | 23.24 | 23.24 | -1.98% | 500 |
| Jun 11, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.04% | - |
| Jun 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.51% | 501 |
| Jun 9, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.86% | - |
| Jun 6, 2025 | 23.40 | 23.42 | 23.35 | 23.38 | 23.38 | 1.70% | 1,200 |
| Jun 5, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.20% | - |
| Jun 4, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.22% | 400 |
| Jun 3, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.04% | 100 |
| Jun 2, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.95% | - |
| May 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.56% | - |
| May 29, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.17% | - |
| May 28, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.34% | 2,900 |
| May 27, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 2.75% | 100 |
| May 26, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.18% | - |
| May 23, 2025 | 22.63 | 22.63 | 22.57 | 22.61 | 22.61 | -1.91% | 2,700 |
| May 22, 2025 | 23.02 | 23.06 | 23.02 | 23.05 | 22.99 | 0.26% | 4,700 |
| May 21, 2025 | 23.09 | 23.15 | 22.99 | 22.99 | 22.93 | -3.52% | 3,600 |
| May 20, 2025 | 23.82 | 23.84 | 23.82 | 23.83 | 23.77 | -1.16% | 3,903 |
| May 16, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.05 | 0.04% | - |
| May 15, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.04 | - | - |
| May 14, 2025 | 24.12 | 24.12 | 24.10 | 24.10 | 24.04 | 0.33% | 730 |
| May 13, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.96 | 1.14% | - |
| May 12, 2025 | 23.74 | 23.75 | 23.74 | 23.75 | 23.69 | 4.30% | 300 |
| May 9, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.71 | 2.94% | - |
| May 8, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.06 | 0.50% | - |
| May 7, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.95 | -1.57% | - |
| May 6, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.30 | - | - |
| May 5, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.30 | 2.33% | - |
| May 2, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.79 | 0.09% | - |
| May 1, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.77 | 0.32% | 1,003 |
| Apr 30, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.70 | 0.55% | - |
| Apr 29, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.58 | 0.46% | - |
| Apr 28, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.48 | -0.83% | - |
| Apr 25, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.66 | 2.02% | - |
| Apr 24, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.23 | -3.23% | - |
| Apr 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | 7.06% | 810 |
| Apr 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.43 | 2.04% | 100 |
| Apr 21, 2025 | 20.49 | 20.49 | 20.14 | 20.14 | 20.03 | -1.27% | 202 |
| Apr 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | -1.40% | - |
| Apr 16, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.57 | 1.27% | 117 |
| Apr 15, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.31 | 0.25% | - |
| Apr 14, 2025 | 20.34 | 20.38 | 20.34 | 20.38 | 20.26 | 1.39% | 3,400 |
| Apr 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.99 | 0.55% | - |
| Apr 10, 2025 | 19.97 | 19.99 | 19.97 | 19.99 | 19.88 | 1.27% | 1,002 |
| Apr 9, 2025 | 19.57 | 19.74 | 19.43 | 19.74 | 19.63 | -1.20% | 7,100 |
| Apr 8, 2025 | 20.79 | 20.79 | 19.98 | 19.98 | 19.87 | -1.09% | 1,400 |
| Apr 7, 2025 | 19.51 | 20.20 | 19.51 | 20.20 | 20.09 | 0.20% | 4,800 |