RBC PH and N Short Term Canadian Bond ETF (RPSB)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 19.74 | 0.02 | 0.10 | 19.74 | 19.74 | 19.74 | 1000 |
| 1721079600 | 19.72 | 0.01 | 0.05 | 19.72 | 19.72 | 19.72 | 0 |
| 1720820400 | 19.71 | 0.02 | 0.10 | 19.71 | 19.71 | 19.71 | 0 |
| 1720734000 | 19.69 | 0.04 | 0.20 | 19.69 | 19.69 | 19.69 | 0 |
| 1720647600 | 19.65 | 0.01 | 0.05 | 19.65 | 19.65 | 19.65 | 0 |
| 1720561200 | 19.64 | 0 | 0.00 | 19.64 | 19.64 | 19.64 | 0 |
| 1720474800 | 19.64 | 0.01 | 0.05 | 19.65 | 19.65 | 19.64 | 4300 |
| 1720215600 | 19.63 | 0.08 | 0.41 | 19.63 | 19.63 | 19.63 | 0 |
| 1720129200 | 19.55 | -0.02 | -0.10 | 19.56 | 19.56 | 19.55 | 300 |
| 1720042800 | 19.57 | 0.01 | 0.05 | 19.57 | 19.57 | 19.57 | 0 |
| 1719956400 | 19.56 | -0.03 | -0.15 | 19.56 | 19.56 | 19.56 | 0 |
| 1719610800 | 19.59 | 0.01 | 0.05 | 19.59 | 19.59 | 19.59 | 0 |
| 1719524400 | 19.58 | 0.01 | 0.05 | 19.58 | 19.58 | 19.58 | 0 |
| 1719438000 | 19.57 | -0.04 | -0.20 | 19.58 | 19.58 | 19.57 | 2756 |
| 1719351600 | 19.61 | -0.03 | -0.15 | 19.62 | 19.63 | 19.61 | 2500 |
| 1719265200 | 19.64 | 0 | 0.00 | 19.64 | 19.64 | 19.64 | 0 |
| 1719006000 | 19.64 | -0.05 | -0.25 | 19.64 | 19.64 | 19.64 | 50 |
| 1718919600 | 19.69 | -0.02 | -0.10 | 19.69 | 19.69 | 19.69 | 0 |
| 1718833200 | 19.71 | -0.01 | -0.05 | 19.71 | 19.71 | 19.71 | 0 |
| 1718746800 | 19.72 | 0.03 | 0.15 | 19.72 | 19.72 | 19.72 | 0 |
| 1718660400 | 19.69 | -0.02 | -0.10 | 19.66 | 19.69 | 19.66 | 10000 |
| 1718401200 | 19.71 | 0.03 | 0.15 | 19.71 | 19.71 | 19.71 | 0 |
| 1718314800 | 19.68 | 0.03 | 0.15 | 19.69 | 19.69 | 19.68 | 1000 |
| 1718228400 | 19.65 | 0.03 | 0.15 | 19.65 | 19.65 | 19.65 | 0 |
| 1718142000 | 19.62 | 0.02 | 0.10 | 19.62 | 19.62 | 19.62 | 0 |
| 1718055600 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1717796400 | 19.6 | -0.04 | -0.20 | 19.61 | 19.61 | 19.6 | 1700 |
| 1717710000 | 19.64 | 0.01 | 0.05 | 19.65 | 19.65 | 19.64 | 8700 |
| 1717623600 | 19.63 | 0.05 | 0.26 | 19.63 | 19.63 | 19.63 | 0 |
| 1717537200 | 19.58 | 0.04 | 0.20 | 19.56 | 19.58 | 19.56 | 207 |
| 1717450800 | 19.54 | 0.05 | 0.26 | 19.54 | 19.54 | 19.54 | 595 |
| 1717191600 | 19.49 | 0.04 | 0.21 | 19.5 | 19.5 | 19.49 | 8800 |
| 1717105200 | 19.45 | 0.03 | 0.15 | 19.45 | 19.45 | 19.45 | 31 |
| 1717018800 | 19.42 | -0.02 | -0.10 | 19.42 | 19.43 | 19.42 | 3500 |
| 1716932400 | 19.44 | -0.02 | -0.10 | 19.44 | 19.44 | 19.44 | 26 |
| 1716846000 | 19.46 | -0.01 | -0.05 | 19.46 | 19.46 | 19.46 | 22 |
| 1716586800 | 19.47 | 0 | 0.00 | 19.47 | 19.47 | 19.47 | 0 |
| 1716500400 | 19.47 | -0.06 | -0.31 | 19.56 | 19.56 | 19.47 | 0 |
| 1716414000 | 19.53 | -0.02 | -0.10 | 19.53 | 19.53 | 19.53 | 0 |
| 1716327600 | 19.55 | 0.04 | 0.21 | 19.56 | 19.56 | 19.55 | 545 |
| 1715982000 | 19.51 | -0.03 | -0.15 | 19.51 | 19.51 | 19.51 | 0 |
| 1715895600 | 19.54 | 0.01 | 0.05 | 19.54 | 19.54 | 19.54 | 0 |
| 1715809200 | 19.53 | 0.05 | 0.26 | 19.53 | 19.53 | 19.53 | 50 |
| 1715722800 | 19.48 | 0.01 | 0.05 | 19.48 | 19.48 | 19.48 | 0 |
| 1715636400 | 19.47 | 0 | 0.00 | 19.47 | 19.47 | 19.47 | 104 |
| 1715377200 | 19.47 | -0.04 | -0.21 | 19.52 | 19.52 | 19.47 | 38 |
| 1715290800 | 19.51 | 0.01 | 0.05 | 19.51 | 19.51 | 19.51 | 0 |
| 1715204400 | 19.5 | -0.02 | -0.10 | 19.5 | 19.5 | 19.5 | 44 |
| 1715118000 | 19.52 | 0.01 | 0.05 | 19.52 | 19.52 | 19.52 | 1100 |
| 1715031600 | 19.51 | 0.01 | 0.05 | 19.51 | 19.51 | 19.51 | 0 |
| 1714772400 | 19.5 | 0.04 | 0.21 | 19.49 | 19.5 | 19.49 | 100 |
| 1714686000 | 19.46 | 0.03 | 0.15 | 19.46 | 19.46 | 19.46 | 0 |
| 1714599600 | 19.43 | 0.03 | 0.15 | 19.43 | 19.43 | 19.43 | 100 |
| 1714513200 | 19.4 | -0.02 | -0.10 | 19.4 | 19.4 | 19.4 | 0 |
| 1714426800 | 19.42 | 0.02 | 0.10 | 19.42 | 19.42 | 19.42 | 0 |
| 1714167600 | 19.4 | 0.02 | 0.10 | 19.4 | 19.4 | 19.4 | 31 |
| 1714081200 | 19.38 | -0.03 | -0.15 | 19.38 | 19.38 | 19.38 | 0 |
| 1713994800 | 19.41 | 0 | 0.00 | 19.41 | 19.41 | 19.41 | 0 |
| 1713908400 | 19.41 | -0.01 | -0.05 | 19.41 | 19.41 | 19.41 | 100 |
| 1713822000 | 19.42 | -0.05 | -0.26 | 19.41 | 19.42 | 19.41 | 100 |
| 1713562800 | 19.47 | 0.01 | 0.05 | 19.47 | 19.47 | 19.47 | 0 |
| 1713476400 | 19.46 | -0.02 | -0.10 | 19.46 | 19.46 | 19.46 | 0 |
| 1713390000 | 19.48 | 0.01 | 0.05 | 19.48 | 19.48 | 19.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
