Canada markets closed

RBC PH&N Short Term Canadian Bond ETF (RPSB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.49+0.03 (+0.15%)
At close: 11:14AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.4919.4919.4919.4919.49100
May 02, 202419.4319.4319.4319.4319.43-
May 01, 202419.4319.4319.4319.4319.43100
Apr 30, 202419.4219.4219.4219.4219.42-
Apr 29, 202419.4019.4019.4019.4019.40-
Apr 26, 202419.3819.3819.3819.3819.38-
Apr 25, 202419.4119.4119.4119.4119.41-
Apr 24, 202419.4219.4219.4219.4219.42-
Apr 23, 202419.4119.4119.4119.4119.41100
Apr 22, 202419.4119.4119.4119.4119.41100
Apr 22, 20240.05 Dividend
Apr 19, 202419.4619.4619.4619.4619.41-
Apr 18, 202419.4819.4819.4819.4819.43-
Apr 17, 202419.4719.4719.4719.4719.42-
Apr 16, 202419.4619.4619.4619.4619.41-
Apr 15, 202419.5019.5019.5019.5019.45-
Apr 12, 202419.4619.4619.4619.4619.41-
Apr 11, 202419.4519.4619.4519.4619.41100
Apr 10, 202419.4819.4819.4519.4519.40500
Apr 09, 202419.5319.5319.5319.5319.48100
Apr 08, 202419.5119.5119.5119.5119.46400
Apr 05, 202419.5319.5319.5319.5319.482,500
Apr 04, 202419.5019.5019.5019.5019.45-
Apr 03, 202419.4919.4919.4819.4819.43200
Apr 02, 202419.4819.4819.4819.4819.43-
Apr 01, 202419.4819.4819.4819.4819.43-
Mar 28, 202419.5419.5419.5419.5419.49-
Mar 27, 202419.5219.5219.5219.5219.47200
Mar 26, 202419.5319.5319.5319.5319.48-
Mar 25, 202419.5419.5419.5419.5419.49-
Mar 22, 202419.5219.5219.5219.5219.479,000
Mar 21, 202419.4919.4919.4919.4919.443,200
Mar 20, 202419.5419.5419.5419.5419.49-
Mar 20, 20240.055 Dividend
Mar 19, 202419.4819.4819.4819.4819.38-
Mar 18, 202419.5019.5019.5019.5019.39-
Mar 15, 202419.5119.5119.5119.5119.40-
Mar 14, 202419.5419.5419.5419.5419.43-
Mar 13, 202419.5519.5519.5519.5519.44-
Mar 12, 202419.5819.5819.5819.5819.47-
Mar 11, 202419.5919.5919.5919.5919.48-
Mar 08, 202419.5619.5619.5619.5619.45-
Mar 07, 202419.5619.5619.5619.5619.45-
Mar 06, 202419.5719.5719.5719.5719.46-
Mar 05, 202419.5619.5619.5619.5619.451,900
Mar 04, 202419.5419.5419.5419.5419.43500
Mar 01, 202419.5019.5019.5019.5019.39-
Feb 29, 202419.4819.4819.4819.4819.38-
Feb 28, 202419.4719.4719.4719.4719.37-
Feb 27, 202419.4919.4919.4919.4919.39-
Feb 26, 202419.4919.4919.4919.4919.39-
Feb 23, 202419.4919.4919.4919.4919.39-
Feb 22, 202419.4719.4719.4719.4719.37-
Feb 21, 202419.5219.5219.5219.5219.41-
Feb 21, 20240.045 Dividend
Feb 20, 202419.5219.5219.5219.5219.37-
Feb 16, 202419.4619.4619.4619.4619.31200
Feb 15, 202419.4819.4819.4819.4819.331,600
Feb 14, 202419.4519.4519.4519.4519.30-
Feb 13, 202419.3719.3919.3719.3819.2313,300
Feb 12, 202419.4619.4619.4619.4619.31-
Feb 09, 202419.4619.4619.4619.4619.31-
Feb 08, 202419.4919.4919.4919.4919.34-
Feb 07, 202419.5119.5119.5119.5119.36-
Feb 06, 202419.4719.4719.4719.4719.32-
Feb 05, 202419.5219.5219.5219.5219.37-
Feb 02, 202419.5719.5719.5719.5719.42-
Feb 01, 202419.5619.5719.5619.5719.42600
Jan 31, 202419.5519.5519.5319.5319.381,800
Jan 30, 202419.5019.5019.5019.5019.35-
Jan 29, 202419.4719.4719.4719.4719.32-
Jan 26, 202419.4719.4719.4719.4719.32300
Jan 25, 202419.4719.4719.4719.4719.32-
Jan 24, 202419.4719.4719.4719.4719.32-
Jan 23, 202419.5119.5119.5119.5119.36-
Jan 23, 20240.049 Dividend
Jan 22, 202419.5019.5019.5019.5019.30400
Jan 19, 202419.4819.4819.4819.4819.28700
Jan 18, 202419.5019.5019.5019.5019.30-
Jan 17, 202419.5619.5619.5619.5619.36-
Jan 16, 202419.5719.5719.5719.5719.378,700
Jan 15, 202419.6219.6219.6219.6219.42-
Jan 12, 202419.6219.6219.6019.6219.424,600
Jan 11, 202419.5819.5819.5819.5819.382,300
Jan 10, 202419.5819.5819.5819.5819.38-
Jan 09, 202419.5519.5519.5519.5519.35-
Jan 08, 202419.5519.5519.5519.5519.35100
Jan 05, 202419.5419.5419.5419.5419.34100
Jan 04, 202419.5919.5919.5919.5919.39-
Jan 03, 202419.6119.6119.6119.6119.41100
Jan 02, 202419.6419.6419.6419.6419.44-
Dec 29, 202319.6119.6119.6119.6119.41-
Dec 28, 202319.6219.6219.6219.6219.42300
Dec 28, 20230.12 Dividend
Dec 27, 202319.6919.6919.6919.6919.37-
Dec 22, 202319.6819.6819.6619.6619.3413,600
Dec 21, 202319.7119.7119.7119.7119.39-
Dec 20, 202319.6819.6819.6819.6819.361,200
Dec 19, 202319.6819.6819.6819.6819.36300
Dec 18, 202319.6519.6519.6519.6519.33400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...