RBC 1-5 Year Laddered Canadian Corporate Bond ETF (RBO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| Jun 13, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1,000 |
| Jun 12, 2024 | 18.23 | 18.35 | 18.23 | 18.33 | 18.33 | 5,800 |
| Jun 11, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| Jun 10, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 200 |
| Jun 07, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| Jun 06, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1,200 |
| Jun 05, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Jun 04, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 900 |
| Jun 03, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| May 31, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| May 30, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 2,100 |
| May 29, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| May 28, 2024 | 18.16 | 18.16 | 18.12 | 18.13 | 18.13 | 1,900 |
| May 27, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| May 24, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 200 |
| May 23, 2024 | 18.16 | 18.18 | 18.16 | 18.18 | 18.18 | 9,100 |
| May 23, 2024 | 0.045 Dividend | |||||
| May 22, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.19 | - |
| May 21, 2024 | 18.23 | 18.24 | 18.23 | 18.24 | 18.19 | 6,300 |
| May 17, 2024 | 18.20 | 18.21 | 18.20 | 18.20 | 18.16 | 1,900 |
| May 16, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.18 | - |
| May 15, 2024 | 18.16 | 18.22 | 18.16 | 18.22 | 18.18 | 200 |
| May 14, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.12 | - |
| May 13, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.12 | 3,500 |
| May 10, 2024 | 18.14 | 18.16 | 18.14 | 18.16 | 18.12 | 3,800 |
| May 09, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.15 | - |
| May 08, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.17 | - |
| May 07, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.17 | 200 |
| May 06, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.15 | - |
| May 03, 2024 | 18.18 | 18.19 | 18.18 | 18.19 | 18.15 | 2,200 |
| May 02, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.08 | 1,100 |
| May 01, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.03 | - |
| Apr 30, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.03 | 1,900 |
| Apr 29, 2024 | 18.07 | 18.10 | 18.07 | 18.10 | 18.06 | 1,500 |
| Apr 26, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.02 | - |
| Apr 25, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.01 | 4,000 |
| Apr 24, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.05 | 2,500 |
| Apr 23, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | - |
| Apr 22, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | 200 |
| Apr 22, 2024 | 0.04 Dividend | |||||
| Apr 19, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.04 | - |
| Apr 18, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.05 | 200 |
| Apr 17, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.05 | 1,200 |
| Apr 16, 2024 | 18.12 | 18.15 | 18.12 | 18.15 | 18.07 | 5,700 |
| Apr 15, 2024 | 18.10 | 18.12 | 18.10 | 18.12 | 18.04 | 600 |
| Apr 12, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.08 | 3,800 |
| Apr 11, 2024 | 18.12 | 18.13 | 18.12 | 18.13 | 18.05 | 3,100 |
| Apr 10, 2024 | 18.14 | 18.16 | 18.13 | 18.13 | 18.05 | 800 |
| Apr 09, 2024 | 18.22 | 18.22 | 18.21 | 18.21 | 18.12 | 1,300 |
| Apr 08, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.09 | 2,500 |
| Apr 05, 2024 | 18.22 | 18.22 | 18.19 | 18.19 | 18.11 | 4,700 |
| Apr 04, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.11 | 2,000 |
| Apr 03, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.09 | 2,500 |
| Apr 02, 2024 | 18.08 | 18.12 | 18.08 | 18.12 | 18.04 | 4,600 |
| Apr 01, 2024 | 18.14 | 18.15 | 18.14 | 18.15 | 18.07 | 200 |
| Mar 28, 2024 | 18.22 | 18.22 | 18.20 | 18.20 | 18.12 | 3,200 |
| Mar 27, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.10 | - |
| Mar 26, 2024 | 18.16 | 18.19 | 18.16 | 18.19 | 18.11 | 1,800 |
| Mar 25, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.13 | - |
| Mar 22, 2024 | 18.21 | 18.23 | 18.21 | 18.21 | 18.12 | 7,400 |
| Mar 21, 2024 | 18.17 | 18.18 | 18.16 | 18.17 | 18.09 | 11,100 |
| Mar 20, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.07 | 1,300 |
| Mar 20, 2024 | 0.04 Dividend | |||||
| Mar 19, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.06 | 300 |
| Mar 18, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.04 | - |
| Mar 15, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.04 | - |
| Mar 14, 2024 | 18.17 | 18.17 | 18.16 | 18.16 | 18.04 | 1,100 |
| Mar 13, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.07 | 2,800 |
| Mar 12, 2024 | 18.21 | 18.21 | 18.19 | 18.19 | 18.07 | 1,200 |
| Mar 11, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.10 | - |
| Mar 08, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.09 | - |
| Mar 07, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | 800 |
| Mar 06, 2024 | 18.22 | 18.22 | 18.20 | 18.21 | 18.09 | 3,400 |
| Mar 05, 2024 | 18.20 | 18.21 | 18.20 | 18.21 | 18.09 | 400 |
| Mar 04, 2024 | 18.16 | 18.17 | 18.16 | 18.16 | 18.04 | 8,000 |
| Mar 01, 2024 | 18.12 | 18.20 | 18.12 | 18.17 | 18.05 | 7,200 |
| Feb 29, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.01 | - |
| Feb 28, 2024 | 18.09 | 18.13 | 18.09 | 18.13 | 18.01 | 1,700 |
| Feb 27, 2024 | 18.14 | 18.14 | 18.13 | 18.13 | 18.01 | 9,600 |
| Feb 26, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.02 | - |
| Feb 23, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.02 | - |
| Feb 22, 2024 | 18.08 | 18.10 | 18.08 | 18.10 | 17.98 | 3,300 |
| Feb 21, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.02 | - |
| Feb 21, 2024 | 0.04 Dividend | |||||
| Feb 20, 2024 | 18.16 | 18.17 | 18.14 | 18.14 | 17.98 | 29,400 |
| Feb 16, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | - |
| Feb 15, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.93 | 100 |
| Feb 14, 2024 | 18.07 | 18.08 | 18.07 | 18.08 | 17.92 | 500 |
| Feb 13, 2024 | 18.02 | 18.02 | 18.01 | 18.01 | 17.85 | 300 |
| Feb 12, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.92 | 600 |
| Feb 09, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.92 | 2,500 |
| Feb 08, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.96 | - |
| Feb 07, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.98 | - |
| Feb 06, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.95 | 1,000 |
| Feb 05, 2024 | 18.05 | 18.09 | 18.05 | 18.09 | 17.93 | 1,100 |
| Feb 02, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.97 | 200 |
| Feb 01, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.00 | - |
| Jan 31, 2024 | 18.18 | 18.19 | 18.18 | 18.19 | 18.03 | 1,500 |
| Jan 30, 2024 | 18.12 | 18.12 | 18.09 | 18.09 | 17.93 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.