RBC U.S. Discount Bond (CAD Hedged) ETF (TSX:RDBH)
Canada
· Delayed Price · Currency is CAD 20.75
+0.09 (0.44%)
At close: Dec 3, 2025
TSX:RDBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.05% | 1,063 |
| Dec 4, 2025 | 20.73 | 20.75 | 20.73 | 20.74 | 20.74 | -0.05% | 4,522 |
| Dec 3, 2025 | 20.74 | 20.77 | 20.74 | 20.75 | 20.75 | 0.44% | 4,501 |
| Dec 2, 2025 | 20.77 | 20.77 | 20.66 | 20.66 | 20.66 | -0.46% | 1,501 |
| Dec 1, 2025 | 20.74 | 20.76 | 20.73 | 20.76 | 20.76 | 0.07% | 13,041 |
| Nov 28, 2025 | 20.77 | 20.78 | 20.74 | 20.74 | 20.74 | -1.19% | 2,700 |
| Nov 27, 2025 | 20.64 | 21.00 | 20.63 | 20.99 | 20.99 | 1.11% | 2,700 |
| Nov 26, 2025 | 20.75 | 20.76 | 20.75 | 20.76 | 20.76 | 0.05% | 1,126 |
| Nov 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 200 |
| Nov 24, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.05% | 110 |
| Nov 21, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.12% | 1,245 |
| Nov 19, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.70 | 0.02% | 309 |
| Nov 18, 2025 | 20.75 | 20.75 | 20.71 | 20.73 | 20.69 | 0.05% | 5,712 |
| Nov 17, 2025 | 20.71 | 20.72 | 20.71 | 20.72 | 20.68 | 0.05% | 760 |
| Nov 14, 2025 | 20.76 | 20.76 | 20.70 | 20.71 | 20.67 | -0.05% | 8,801 |
| Nov 13, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.68 | 0.05% | 257 |
| Nov 12, 2025 | 20.73 | 20.73 | 20.70 | 20.71 | 20.67 | -0.05% | 11,555 |
| Nov 7, 2025 | 20.73 | 20.73 | 20.72 | 20.72 | 20.68 | - | 1,935 |
| Nov 6, 2025 | 20.72 | 20.73 | 20.72 | 20.72 | 20.68 | 0.10% | 485 |
| Nov 5, 2025 | 20.72 | 20.72 | 20.70 | 20.70 | 20.66 | -0.05% | 1,016 |
| Nov 4, 2025 | 20.73 | 20.73 | 20.71 | 20.71 | 20.67 | 0.05% | 749 |
| Nov 3, 2025 | 20.71 | 20.71 | 20.70 | 20.70 | 20.66 | -0.07% | 224 |
| Oct 31, 2025 | 20.72 | 20.72 | 20.71 | 20.72 | 20.68 | 0.12% | 2,118 |
| Oct 30, 2025 | 20.70 | 20.77 | 20.69 | 20.69 | 20.65 | -0.10% | 816 |
| Oct 29, 2025 | 20.77 | 20.77 | 20.71 | 20.71 | 20.67 | -0.19% | 333 |
| Oct 28, 2025 | 20.75 | 20.76 | 20.75 | 20.75 | 20.71 | -0.17% | 592 |
| Oct 27, 2025 | 20.78 | 20.79 | 20.78 | 20.79 | 20.74 | -0.07% | 1,165 |
| Oct 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | -0.10% | 153 |
| Oct 23, 2025 | 20.83 | 20.83 | 20.82 | 20.82 | 20.73 | - | 400 |
| Oct 22, 2025 | 20.83 | 20.83 | 20.81 | 20.82 | 20.73 | -0.10% | 7,300 |
| Oct 21, 2025 | 20.86 | 20.86 | 20.82 | 20.84 | 20.75 | 0.19% | 10,369 |
| Oct 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | -0.10% | 300 |
| Oct 17, 2025 | 20.83 | 20.83 | 20.81 | 20.82 | 20.73 | -0.10% | 1,500 |
| Oct 16, 2025 | 20.83 | 20.84 | 20.81 | 20.84 | 20.75 | -1.04% | 4,446 |
| Oct 14, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.97 | 1.49% | 119 |
| Oct 10, 2025 | 20.87 | 20.87 | 20.75 | 20.75 | 20.66 | 0.19% | 2,251 |
| Oct 9, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.62 | -0.10% | 5,300 |
| Oct 7, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.64 | -0.14% | 3,800 |
| Oct 3, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | - | 1,000 |
| Oct 2, 2025 | 20.76 | 20.77 | 20.76 | 20.76 | 20.67 | 0.14% | 2,082 |
| Sep 30, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.64 | 0.10% | 149 |
| Sep 29, 2025 | 20.74 | 20.74 | 20.71 | 20.71 | 20.62 | - | 225 |
| Sep 26, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.62 | 0.44% | 100 |
| Sep 25, 2025 | 20.67 | 20.70 | 20.62 | 20.62 | 20.53 | -0.43% | 2,073 |
| Sep 24, 2025 | 20.76 | 20.76 | 20.71 | 20.71 | 20.62 | -0.14% | 2,875 |
| Sep 23, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.65 | -0.14% | 354 |
| Sep 22, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.68 | -0.19% | 118 |
| Sep 19, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.69 | 0.19% | 1,478 |
| Sep 18, 2025 | 20.78 | 20.79 | 20.77 | 20.77 | 20.65 | -0.05% | 6,678 |
| Sep 17, 2025 | 20.81 | 20.81 | 20.78 | 20.78 | 20.66 | -0.05% | 2,435 |
| Sep 16, 2025 | 20.81 | 20.81 | 20.79 | 20.79 | 20.67 | -0.17% | 6,800 |
| Sep 15, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | -0.12% | 100 |
| Sep 11, 2025 | 20.83 | 20.85 | 20.83 | 20.85 | 20.73 | 0.29% | 1,508 |
| Sep 10, 2025 | 20.81 | 20.81 | 20.79 | 20.79 | 20.67 | -0.05% | 2,144 |
| Sep 9, 2025 | 20.81 | 20.81 | 20.80 | 20.80 | 20.68 | -0.10% | 5,737 |
| Sep 8, 2025 | 20.80 | 20.82 | 20.80 | 20.82 | 20.70 | - | 1,247 |
| Sep 5, 2025 | 20.83 | 20.83 | 20.82 | 20.82 | 20.70 | 0.24% | 5,740 |
| Sep 4, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.65 | 0.05% | 321 |
| Sep 3, 2025 | 20.75 | 20.76 | 20.75 | 20.76 | 20.64 | 0.24% | 1,899 |
| Sep 2, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.59 | - | 2,698 |
| Aug 29, 2025 | 20.73 | 20.73 | 20.71 | 20.71 | 20.59 | -0.14% | 5,254 |
| Aug 27, 2025 | 20.73 | 20.74 | 20.73 | 20.74 | 20.62 | 0.24% | 1,700 |
| Aug 26, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.57 | - | 821 |
| Aug 25, 2025 | 20.67 | 20.69 | 20.67 | 20.69 | 20.57 | -0.19% | 1,717 |
| Aug 22, 2025 | 20.68 | 20.74 | 20.68 | 20.73 | 20.61 | 0.34% | 4,694 |
| Aug 21, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.52 | -0.05% | 2,594 |
| Aug 18, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.53 | -0.29% | 1,410 |
| Aug 15, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | 20.59 | 0.05% | 6,300 |
| Aug 14, 2025 | 20.71 | 20.72 | 20.71 | 20.72 | 20.58 | 0.14% | 2,503 |
| Aug 11, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.55 | 0.05% | 137 |
| Aug 8, 2025 | 20.71 | 20.71 | 20.68 | 20.68 | 20.54 | -0.14% | 1,850 |
| Aug 7, 2025 | 20.69 | 20.71 | 20.69 | 20.71 | 20.57 | -0.07% | 3,362 |
| Aug 1, 2025 | 20.57 | 20.73 | 20.57 | 20.73 | 20.58 | 0.75% | 23,057 |
| Jul 31, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.43 | - | 741 |
| Jul 30, 2025 | 20.61 | 20.61 | 20.57 | 20.57 | 20.43 | -0.15% | 322 |
| Jul 25, 2025 | 20.58 | 20.60 | 20.58 | 20.60 | 20.46 | - | 2,992 |
| Jul 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -0.15% | 3,540 |
| Jul 23, 2025 | 20.64 | 20.64 | 20.63 | 20.63 | 20.46 | - | 800 |
| Jul 22, 2025 | 20.65 | 20.65 | 20.63 | 20.63 | 20.46 | -0.10% | 2,582 |
| Jul 21, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.48 | 0.10% | 854 |
| Jul 18, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.46 | 0.34% | 1,044 |
| Jul 17, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.39 | -0.19% | 188 |
| Jul 16, 2025 | 20.61 | 20.61 | 20.59 | 20.60 | 20.43 | - | 737 |
| Jul 15, 2025 | 20.60 | 20.60 | 20.58 | 20.60 | 20.43 | - | 16,283 |
| Jul 14, 2025 | 20.63 | 20.63 | 20.60 | 20.60 | 20.43 | - | 1,406 |
| Jul 10, 2025 | 20.61 | 20.61 | 20.60 | 20.60 | 20.43 | 0.15% | 1,300 |
| Jul 8, 2025 | 20.58 | 20.58 | 20.57 | 20.57 | 20.40 | -0.05% | 2,041 |
| Jul 7, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.41 | -0.53% | 100 |
| Jul 4, 2025 | 20.70 | 20.70 | 20.65 | 20.69 | 20.52 | 0.15% | 5,951 |
| Jul 3, 2025 | 20.61 | 20.66 | 20.61 | 20.66 | 20.49 | -0.05% | 3,621 |
| Jun 30, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.50 | 0.10% | 200 |
| Jun 27, 2025 | 20.68 | 20.68 | 20.65 | 20.65 | 20.48 | - | 2,342 |
| Jun 26, 2025 | 20.63 | 20.65 | 20.63 | 20.65 | 20.48 | 0.05% | 3,122 |
| Jun 25, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.47 | -0.05% | 100 |
| Jun 24, 2025 | 20.65 | 20.65 | 20.64 | 20.65 | 20.48 | 0.24% | 1,537 |
| Jun 23, 2025 | 20.60 | 20.64 | 20.60 | 20.60 | 20.43 | - | 9,400 |
| Jun 20, 2025 | 20.62 | 20.62 | 20.60 | 20.60 | 20.41 | -0.29% | 14,699 |
| Jun 19, 2025 | 20.26 | 20.66 | 20.26 | 20.66 | 20.47 | 0.44% | 2,244 |
| Jun 18, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.38 | 0.10% | 155 |
| Jun 17, 2025 | 20.67 | 20.67 | 20.55 | 20.55 | 20.36 | -0.05% | 926 |