RBC U.S. Discount Bond ETF (TSX:RUDB)
Canada
· Delayed Price · Currency is CAD 21.60
-0.10 (-0.46%)
Apr 17, 2025, 4:00 PM EDT
TSX:RUDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.63 | 21.64 | 21.57 | 21.60 | - | -0.46% | 6,309 |
| Apr 16, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | - | -0.23% | 500 |
| Apr 15, 2025 | 21.60 | 21.77 | 21.60 | 21.75 | - | 0.79% | 15,700 |
| Apr 14, 2025 | 21.59 | 21.60 | 21.58 | 21.58 | - | 0.23% | 1,700 |
| Apr 11, 2025 | 21.51 | 21.56 | 21.44 | 21.53 | - | -0.85% | 11,900 |
| Apr 10, 2025 | 21.71 | 21.74 | 21.71 | 21.72 | - | -1.16% | 2,400 |
| Apr 9, 2025 | 21.98 | 22.02 | 21.88 | 21.97 | - | -0.63% | 13,300 |
| Apr 8, 2025 | 22.02 | 22.11 | 22.02 | 22.11 | - | 0.05% | 1,300 |
| Apr 7, 2025 | 22.49 | 22.49 | 22.05 | 22.10 | - | -0.36% | 14,300 |
| Apr 4, 2025 | 22.32 | 22.32 | 22.14 | 22.18 | - | 1.09% | 10,700 |
| Apr 3, 2025 | 21.88 | 21.97 | 21.88 | 21.94 | - | -1.39% | 5,400 |
| Apr 2, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | -0.45% | - |
| Apr 1, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | - | 0.04% | - |
| Mar 31, 2025 | 22.35 | 22.35 | 22.32 | 22.34 | - | 0.54% | 5,500 |
| Mar 28, 2025 | 22.17 | 22.22 | 22.17 | 22.22 | - | 0.54% | 1,800 |
| Mar 27, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | -0.09% | - |
| Mar 26, 2025 | 22.05 | 22.12 | 22.05 | 22.12 | - | -0.18% | 2,900 |
| Mar 25, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | - | -0.94% | - |
| Mar 24, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | - | - | - |
| Mar 21, 2025 | 22.38 | 22.38 | 22.24 | 22.37 | - | 0.72% | 5,300 |
| Mar 20, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | - | 0.32% | 200 |
| Mar 19, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | - | - | - |
| Mar 18, 2025 | 22.14 | 22.16 | 22.14 | 22.14 | - | 0.23% | 2,400 |
| Mar 17, 2025 | 22.17 | 22.17 | 22.09 | 22.09 | - | -0.72% | 8,300 |
| Mar 14, 2025 | 22.46 | 22.46 | 22.25 | 22.25 | - | -0.36% | 600 |
| Mar 13, 2025 | 22.33 | 22.35 | 22.33 | 22.33 | - | 0.40% | 3,100 |
| Mar 12, 2025 | 22.27 | 22.31 | 22.24 | 22.24 | - | -0.49% | 1,600 |
| Mar 11, 2025 | 22.46 | 22.51 | 22.30 | 22.35 | - | 0.59% | 41,400 |
| Mar 10, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | - | - |
| Mar 7, 2025 | 22.34 | 22.34 | 22.22 | 22.22 | - | 0.32% | 2,000 |
| Mar 6, 2025 | 22.11 | 22.15 | 22.11 | 22.15 | - | -0.27% | 700 |
| Mar 5, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | - | -1.11% | 100 |
| Mar 4, 2025 | 22.50 | 22.51 | 22.43 | 22.46 | - | -0.18% | 80,400 |
| Mar 3, 2025 | 22.29 | 22.52 | 22.29 | 22.50 | - | 0.49% | 1,400 |
| Feb 28, 2025 | 22.43 | 22.43 | 22.30 | 22.39 | - | 0.56% | 1,500 |
| Feb 27, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | - | 0.75% | 900 |
| Feb 26, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | 0.50% | 400 |
| Feb 25, 2025 | 21.97 | 21.99 | 21.97 | 21.99 | - | 0.09% | 1,600 |
| Feb 24, 2025 | 21.94 | 21.97 | 21.94 | 21.97 | - | 0.27% | 700 |
| Feb 21, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | - | 0.69% | 1,100 |
| Feb 20, 2025 | 21.68 | 21.77 | 21.68 | 21.76 | - | -0.46% | 600 |
| Feb 19, 2025 | 21.64 | 21.88 | 21.64 | 21.86 | - | 0.32% | 6,000 |
| Feb 18, 2025 | 21.70 | 21.81 | 21.70 | 21.79 | - | -0.09% | 1,600 |
| Feb 14, 2025 | 21.80 | 21.81 | 21.80 | 21.81 | - | 0.05% | 1,600 |
| Feb 13, 2025 | 21.81 | 21.86 | 21.79 | 21.80 | - | -0.50% | 10,200 |
| Feb 12, 2025 | 21.78 | 21.97 | 21.78 | 21.91 | - | -0.18% | 3,700 |
| Feb 11, 2025 | 21.98 | 21.98 | 21.95 | 21.95 | - | -0.14% | 1,400 |
| Feb 10, 2025 | 21.99 | 22.03 | 21.98 | 21.98 | - | 0.18% | 7,600 |
| Feb 7, 2025 | 21.95 | 21.97 | 21.94 | 21.94 | - | -0.32% | 700 |
| Feb 6, 2025 | 22.05 | 22.05 | 22.01 | 22.01 | - | -0.05% | 500 |