RBC U.S. Discount Bond (CAD Hedged) ETF (TSX:RDBH)
Canada
· Delayed Price · Currency is CAD 20.68
-0.04 (-0.19%)
Mar 5, 2026, 3:59 PM EST
TSX:RDBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.68 | 20.69 | 20.68 | 20.68 | 20.68 | -0.22% | 3,722 |
| Mar 4, 2026 | 20.72 | 20.74 | 20.72 | 20.73 | 20.73 | -0.31% | 3,608 |
| Mar 3, 2026 | 20.67 | 20.79 | 20.67 | 20.79 | 20.79 | - | 1,035 |
| Mar 2, 2026 | 20.77 | 20.80 | 20.77 | 20.79 | 20.79 | 0.19% | 1,213 |
| Feb 26, 2026 | 20.74 | 20.75 | 20.74 | 20.75 | 20.75 | 0.05% | 4,721 |
| Feb 25, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.14% | 5,100 |
| Feb 24, 2026 | 20.77 | 20.77 | 20.75 | 20.77 | 20.77 | -0.02% | 430 |
| Feb 23, 2026 | 20.77 | 20.78 | 20.77 | 20.78 | 20.78 | 0.07% | 387 |
| Feb 20, 2026 | 20.73 | 20.76 | 20.73 | 20.76 | 20.76 | -0.05% | 1,519 |
| Feb 19, 2026 | 20.75 | 20.77 | 20.75 | 20.77 | 20.74 | -0.12% | 1,452 |
| Feb 18, 2026 | 20.77 | 20.80 | 20.76 | 20.80 | 20.76 | 0.12% | 4,597 |
| Feb 17, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.74 | 0.05% | 800 |
| Feb 13, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.73 | 0.19% | 174 |
| Feb 12, 2026 | 20.71 | 20.72 | 20.70 | 20.72 | 20.69 | -0.02% | 15,500 |
| Feb 11, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.70 | -0.07% | 663 |
| Feb 10, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.71 | 0.05% | 841 |
| Feb 9, 2026 | 20.66 | 20.73 | 20.60 | 20.73 | 20.70 | 0.14% | 3,474 |
| Feb 6, 2026 | 20.69 | 20.70 | 20.69 | 20.70 | 20.67 | - | 5,789 |
| Feb 5, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.67 | -0.05% | 582 |
| Feb 3, 2026 | 20.65 | 20.71 | 20.65 | 20.71 | 20.68 | 0.15% | 2,464 |
| Feb 2, 2026 | 20.67 | 20.68 | 20.67 | 20.68 | 20.65 | -0.24% | 2,562 |
| Jan 30, 2026 | 20.71 | 20.73 | 20.71 | 20.73 | 20.70 | 0.24% | 300 |
| Jan 29, 2026 | 20.68 | 20.76 | 20.68 | 20.68 | 20.65 | 0.05% | 6,760 |
| Jan 28, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.64 | -0.05% | 3,783 |
| Jan 27, 2026 | 20.67 | 20.68 | 20.67 | 20.68 | 20.65 | 0.05% | 1,733 |
| Jan 26, 2026 | 20.60 | 20.67 | 20.60 | 20.67 | 20.64 | 0.05% | 2,094 |
| Jan 23, 2026 | 20.37 | 20.66 | 20.37 | 20.66 | 20.63 | -0.14% | 9,337 |
| Jan 22, 2026 | 20.68 | 20.69 | 20.68 | 20.69 | 20.64 | -0.05% | 1,809 |
| Jan 21, 2026 | 20.68 | 20.70 | 20.67 | 20.70 | 20.65 | 0.19% | 5,005 |
| Jan 20, 2026 | 20.68 | 20.68 | 20.66 | 20.66 | 20.61 | 0.29% | 7,050 |
| Jan 19, 2026 | 20.23 | 20.81 | 20.23 | 20.60 | 20.55 | -0.48% | 8,223 |
| Jan 16, 2026 | 20.68 | 20.71 | 20.68 | 20.70 | 20.65 | 0.05% | 15,409 |
| Jan 15, 2026 | 20.70 | 20.70 | 20.69 | 20.69 | 20.64 | -0.53% | 904 |
| Jan 14, 2026 | 20.72 | 20.80 | 20.71 | 20.80 | 20.75 | 0.53% | 1,400 |
| Jan 13, 2026 | 20.70 | 20.70 | 20.69 | 20.69 | 20.64 | - | 2,043 |
| Jan 12, 2026 | 20.67 | 20.70 | 20.67 | 20.69 | 20.64 | -0.05% | 5,033 |
| Jan 8, 2026 | 20.72 | 20.72 | 20.70 | 20.70 | 20.65 | -0.05% | 4,500 |
| Jan 7, 2026 | 20.73 | 20.73 | 20.71 | 20.71 | 20.66 | -0.05% | 8,817 |
| Jan 6, 2026 | 20.71 | 20.72 | 20.71 | 20.72 | 20.67 | -0.10% | 3,861 |
| Jan 5, 2026 | 20.51 | 20.74 | 20.51 | 20.74 | 20.69 | 0.05% | 1,158 |
| Jan 2, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.68 | 0.05% | 100 |
| Dec 31, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.67 | - | 604 |
| Dec 30, 2025 | 20.74 | 20.74 | 20.72 | 20.72 | 20.67 | -0.19% | 1,506 |
| Dec 29, 2025 | 20.77 | 20.77 | 20.74 | 20.76 | 20.67 | 0.07% | 24,905 |
| Dec 24, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.65 | -0.07% | 100 |
| Dec 23, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | - | 188 |
| Dec 22, 2025 | 20.74 | 20.76 | 20.74 | 20.76 | 20.67 | - | 6,180 |
| Dec 19, 2025 | 20.76 | 20.78 | 20.76 | 20.76 | 20.67 | -0.05% | 13,491 |
| Dec 18, 2025 | 20.76 | 20.77 | 20.76 | 20.77 | 20.68 | 0.19% | 1,100 |
| Dec 17, 2025 | 20.74 | 20.75 | 20.73 | 20.73 | 20.64 | - | 1,300 |
| Dec 16, 2025 | 20.74 | 20.74 | 20.73 | 20.73 | 20.64 | 0.05% | 5,472 |
| Dec 15, 2025 | 20.74 | 20.74 | 20.72 | 20.72 | 20.63 | 0.05% | 1,800 |
| Dec 12, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.62 | -0.05% | 9,016 |
| Dec 11, 2025 | 20.73 | 20.73 | 20.72 | 20.72 | 20.63 | 0.10% | 1,411 |
| Dec 10, 2025 | 20.69 | 20.72 | 20.69 | 20.70 | 20.61 | 0.15% | 7,353 |
| Dec 9, 2025 | 20.70 | 20.70 | 20.67 | 20.67 | 20.58 | -0.10% | 6,027 |
| Dec 8, 2025 | 20.69 | 20.72 | 20.69 | 20.69 | 20.60 | -0.19% | 2,303 |
| Dec 5, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.64 | -0.05% | 1,063 |
| Dec 4, 2025 | 20.73 | 20.75 | 20.73 | 20.74 | 20.65 | -0.05% | 4,522 |
| Dec 3, 2025 | 20.74 | 20.77 | 20.74 | 20.75 | 20.66 | 0.44% | 4,501 |
| Dec 2, 2025 | 20.77 | 20.77 | 20.66 | 20.66 | 20.57 | -0.46% | 1,501 |
| Dec 1, 2025 | 20.74 | 20.76 | 20.73 | 20.76 | 20.66 | 0.07% | 13,041 |
| Nov 28, 2025 | 20.77 | 20.78 | 20.74 | 20.74 | 20.65 | -1.19% | 2,700 |
| Nov 27, 2025 | 20.64 | 21.00 | 20.63 | 20.99 | 20.90 | 1.11% | 2,700 |
| Nov 26, 2025 | 20.75 | 20.76 | 20.75 | 20.76 | 20.67 | 0.05% | 1,126 |
| Nov 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.66 | - | 200 |
| Nov 24, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.66 | -0.05% | 110 |
| Nov 21, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | 0.12% | 1,245 |
| Nov 19, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.60 | 0.02% | 309 |
| Nov 18, 2025 | 20.75 | 20.75 | 20.71 | 20.73 | 20.60 | 0.05% | 5,712 |
| Nov 17, 2025 | 20.71 | 20.72 | 20.71 | 20.72 | 20.59 | 0.05% | 760 |
| Nov 14, 2025 | 20.76 | 20.76 | 20.70 | 20.71 | 20.58 | -0.05% | 8,801 |
| Nov 13, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.59 | 0.05% | 257 |
| Nov 12, 2025 | 20.73 | 20.73 | 20.70 | 20.71 | 20.58 | -0.05% | 11,555 |
| Nov 7, 2025 | 20.73 | 20.73 | 20.72 | 20.72 | 20.59 | - | 1,935 |
| Nov 6, 2025 | 20.72 | 20.73 | 20.72 | 20.72 | 20.59 | 0.10% | 485 |
| Nov 5, 2025 | 20.72 | 20.72 | 20.70 | 20.70 | 20.57 | -0.05% | 1,016 |
| Nov 4, 2025 | 20.73 | 20.73 | 20.71 | 20.71 | 20.58 | 0.05% | 749 |
| Nov 3, 2025 | 20.71 | 20.71 | 20.70 | 20.70 | 20.57 | -0.07% | 224 |
| Oct 31, 2025 | 20.72 | 20.72 | 20.71 | 20.72 | 20.58 | 0.12% | 2,118 |
| Oct 30, 2025 | 20.70 | 20.77 | 20.69 | 20.69 | 20.56 | -0.10% | 816 |
| Oct 29, 2025 | 20.77 | 20.77 | 20.71 | 20.71 | 20.58 | -0.19% | 333 |
| Oct 28, 2025 | 20.75 | 20.76 | 20.75 | 20.75 | 20.62 | -0.17% | 592 |
| Oct 27, 2025 | 20.78 | 20.79 | 20.78 | 20.79 | 20.65 | -0.07% | 1,165 |
| Oct 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | -0.10% | 153 |
| Oct 23, 2025 | 20.83 | 20.83 | 20.82 | 20.82 | 20.64 | - | 400 |
| Oct 22, 2025 | 20.83 | 20.83 | 20.81 | 20.82 | 20.64 | -0.10% | 7,300 |
| Oct 21, 2025 | 20.86 | 20.86 | 20.82 | 20.84 | 20.66 | 0.19% | 10,369 |
| Oct 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.62 | -0.10% | 300 |
| Oct 17, 2025 | 20.83 | 20.83 | 20.81 | 20.82 | 20.64 | -0.10% | 1,500 |
| Oct 16, 2025 | 20.83 | 20.84 | 20.81 | 20.84 | 20.66 | -1.04% | 4,446 |
| Oct 14, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.88 | 1.49% | 119 |
| Oct 10, 2025 | 20.87 | 20.87 | 20.75 | 20.75 | 20.57 | 0.19% | 2,251 |
| Oct 9, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.53 | -0.10% | 5,300 |
| Oct 7, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.55 | -0.14% | 3,800 |
| Oct 3, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.58 | - | 1,000 |
| Oct 2, 2025 | 20.76 | 20.77 | 20.76 | 20.76 | 20.58 | 0.14% | 2,082 |
| Sep 30, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.55 | 0.10% | 149 |
| Sep 29, 2025 | 20.74 | 20.74 | 20.71 | 20.71 | 20.53 | - | 225 |
| Sep 26, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.53 | 0.44% | 100 |