RBC PH&N Short Term Canadian Bond ETF - RPSB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	20.04	20.04	20.04	20.04	20.04	0
September 11, 2025	20.04	20.04	20.04	20.04	20.04	0
September 10, 2025	20.04	20.04	20.04	20.04	20.04	0
September 09, 2025	20.04	20.04	20.04	20.04	20.04	0
September 08, 2025	20.04	20.04	20.04	20.04	20.04	11
September 05, 2025	20.02	20.02	20.04	20.02	20.02	2,156
September 04, 2025	19.98	19.98	19.98	19.98	19.98	0
September 03, 2025	19.98	19.98	19.98	19.98	19.98	200
September 02, 2025	19.95	19.95	19.95	19.95	19.95	600
August 29, 2025	19.93	19.93	19.93	19.93	19.93	0
August 28, 2025	19.92	19.92	19.92	19.92	19.92	0
August 27, 2025	19.92	19.92	19.92	19.92	19.92	0
August 26, 2025	19.91	19.91	19.91	19.91	19.91	0
August 25, 2025	19.91	19.91	19.91	19.91	19.91	0
August 22, 2025	19.89	19.92	19.92	19.92	19.89	24,800
August 21, 2025	20.04	20.04	20.04	20.04	20.04	0
August 20, 2025	20.04	20.04	20.04	20.04	20.04	0
August 19, 2025	20.02	20.02	20.04	20.02	20.02	87
August 18, 2025	20.02	20.02	20.02	20.02	20.02	104
August 15, 2025	20.04	20.04	20.04	20.04	20.04	0
August 14, 2025	20.04	20.04	20.04	20.04	20.04	125
August 13, 2025	20.05	20.05	20.05	20.05	20.05	100
August 12, 2025	20.05	20.05	20.05	20.05	20.05	0
August 11, 2025	20.05	20.05	20.05	20.05	20.05	0
August 08, 2025	20.03	20.03	20.03	20.03	20.03	87
August 07, 2025	20.04	20.04	20.04	20.04	20.04	100
August 06, 2025	20.03	20.03	20.03	20.03	20.03	0
August 05, 2025	20.02	20.02	20.02	20.02	20.02	0
August 01, 2025	20.01	20.03	20.03	20.03	20.01	14,700
July 31, 2025	19.98	19.98	19.98	19.98	19.98	1,600
July 28, 2025	19.95	19.95	19.95	19.95	19.95	0
July 25, 2025	19.94	19.95	19.95	19.95	19.94	12,400
July 24, 2025	19.93	19.93	19.93	19.93	19.93	300
July 23, 2025	20.05	20.05	19.94	20.05	20.05	2,300
July 22, 2025	20.04	20.04	19.93	20.04	20.04	0
July 21, 2025	20.05	20.05	19.94	20.05	20.05	600
July 18, 2025	20.03	20.03	20.02	20.03	20.03	1,200
July 17, 2025	20.01	20.01	20.01	20.01	20.01	0
July 16, 2025	20.01	20.01	20.01	20.01	20.01	0
July 15, 2025	20.02	20.02	20.02	20.02	20.02	102
July 14, 2025	20.04	20.04	20.04	20.04	20.04	100
July 10, 2025	20.07	20.07	20.07	20.07	20.07	0
July 09, 2025	20.07	20.07	20.09	20.07	20.07	152
July 08, 2025	20.06	20.06	20.06	20.06	20.06	1,141
July 07, 2025	20.06	20.06	20.06	20.06	20.06	1,100
July 04, 2025	20.06	20.06	20.06	20.06	20.06	0
July 03, 2025	20.08	20.08	20.08	20.08	20.08	0
July 02, 2025	20.08	20.06	20.08	20.08	20.06	300
June 30, 2025	20.12	20.12	20.12	20.12	20.12	129
June 27, 2025	20.08	20.09	20.09	20.11	20.08	5,400
June 26, 2025	20.07	20.07	20.07	20.07	20.07	1,800
June 25, 2025	20.09	20.09	20.09	20.09	20.09	0
June 24, 2025	20.07	20.07	20.07	20.07	20.07	0
June 23, 2025	20.11	20.11	20.11	20.11	20.11	0
June 20, 2025	20.09	20.09	20.03	20.09	20.09	0
June 19, 2025	20.08	20.08	20.03	20.08	20.08	0
June 18, 2025	20.08	20.09	20.09	20.09	20.08	339
June 17, 2025	20.05	20.05	20.05	20.05	20.05	100
June 16, 2025	20.06	20.06	20.06	20.06	20.06	0
June 13, 2025	20.08	20.08	20.08	20.08	20.08	0

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