Toronto - Delayed Quote CAD

Blue Ribbon Income Fund Ord (RBN-UN.TO)

8.05
0.00
(0.00%)
At close: June 2 at 3:59:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20257.897.897.897.897.89-
May 30, 2025 0.04 Dividend
May 30, 20257.897.897.897.897.89-
May 29, 20257.897.897.897.897.85-
May 28, 20257.897.897.897.897.85-
May 27, 20257.897.967.897.897.851,095
May 26, 20257.887.897.887.897.851,000
May 23, 20257.887.887.877.887.849,723
May 22, 20257.897.897.887.897.852,900
May 21, 20257.887.887.887.887.841,800
May 20, 20257.827.907.827.907.862,100
May 16, 20257.957.957.957.957.915,000
May 15, 20257.917.957.837.957.913,100
May 14, 20257.797.797.707.727.681,100
May 13, 20257.958.057.858.058.018,591
May 12, 20257.747.757.747.757.71900
May 9, 20257.687.687.687.687.64-
May 8, 20257.687.687.687.687.64-
May 7, 20257.577.687.577.687.643,900
May 6, 20257.567.677.567.677.634,200
May 5, 20257.607.607.577.577.53330
May 2, 20257.627.627.627.627.58-
May 1, 20257.457.627.457.627.586,700
Apr 30, 2025 0.04 Dividend
Apr 30, 20257.447.447.447.447.4019,300
Apr 29, 20257.447.497.447.497.411,400
Apr 28, 20257.327.337.327.337.251,200
Apr 25, 20257.307.307.307.307.22200
Apr 24, 20257.267.487.267.357.272,119
Apr 23, 20257.127.127.127.127.05-
Apr 22, 20257.127.127.077.127.052,851
Apr 21, 20257.037.047.007.046.97831
Apr 17, 20257.117.117.117.117.041,000
Apr 16, 20256.977.146.977.147.073,375
Apr 15, 20257.167.207.127.207.131,019
Apr 14, 20257.127.207.067.207.139,900
Apr 11, 20257.377.377.037.036.965,441
Apr 10, 20256.677.266.677.097.021,131
Apr 9, 20256.646.766.526.766.694,700
Apr 8, 20256.826.936.706.706.6310,375
Apr 7, 20257.127.127.027.026.95600
Apr 4, 20257.377.377.127.127.053,349
Apr 3, 20257.637.637.367.437.35964
Apr 2, 20257.707.707.627.707.623,225
Apr 1, 20257.567.567.537.537.451,100
Mar 31, 2025 0.04 Dividend
Mar 31, 20257.517.517.517.517.43-
Mar 28, 20257.517.597.517.517.39800
Mar 27, 20257.547.547.517.517.392,400
Mar 26, 20257.737.737.707.707.5810,500
Mar 25, 20257.787.797.687.737.617,500
Mar 24, 20257.447.487.447.487.3614,500
Mar 21, 20257.437.437.427.427.304,900
Mar 20, 20257.467.467.357.367.246,048
Mar 19, 20257.417.527.357.527.402,500
Mar 18, 20257.357.547.357.547.421,800
Mar 17, 20257.507.537.477.477.35969
Mar 14, 20257.447.447.447.447.32100
Mar 13, 20257.797.797.387.507.382,986
Mar 12, 20257.337.417.237.347.232,100
Mar 11, 20257.127.317.067.277.166,400
Mar 10, 20257.347.347.207.277.164,850
Mar 7, 20257.407.437.357.427.304,400
Mar 6, 20257.337.427.277.427.303,950
Mar 5, 20257.387.387.387.387.26700
Mar 4, 20257.567.567.337.377.2534,270
Mar 3, 20257.617.617.617.617.495,500
Feb 28, 2025 0.04 Dividend
Feb 28, 20257.587.587.507.567.441,400
Feb 27, 20257.997.997.627.647.4814,550
Feb 26, 20257.747.757.617.617.454,300
Feb 25, 20258.008.007.757.777.6114,195
Feb 24, 20258.338.337.918.007.833,440
Feb 21, 20257.857.857.687.757.592,926
Feb 20, 20257.947.947.907.927.767,600
Feb 19, 20257.947.947.947.947.77600
Feb 18, 20257.917.967.917.967.793,000
Feb 14, 20257.897.897.887.887.72609
Feb 13, 20258.428.427.797.847.687,930
Feb 12, 20258.038.037.847.917.754,275
Feb 11, 20258.028.188.028.147.978,501
Feb 10, 20258.148.158.018.017.849,357
Feb 7, 20258.248.368.148.147.976,500
Feb 6, 20258.248.258.248.248.075,200
Feb 5, 20258.208.208.208.208.03100
Feb 4, 20258.218.328.218.328.158,448
Feb 3, 20258.408.408.408.408.23-
Jan 31, 2025 0.04 Dividend
Jan 31, 20258.408.408.408.408.2319,757
Jan 30, 20258.408.408.408.408.19-
Jan 29, 20258.348.408.348.408.194,599
Jan 28, 20258.298.298.278.298.084,100
Jan 27, 20258.288.348.288.348.134,275
Jan 24, 20258.298.298.298.298.083,700
Jan 23, 20258.258.378.258.378.162,900
Jan 22, 20258.278.388.278.388.17200
Jan 21, 20258.258.268.258.268.051,985
Jan 20, 20258.278.388.278.388.173,100
Jan 17, 20258.358.358.288.308.093,900
Jan 16, 20258.438.438.348.438.222,200
Jan 15, 20258.338.378.328.328.111,900
Jan 14, 20258.258.408.178.328.115,706
Jan 13, 20258.208.208.188.187.97200
Jan 10, 20258.368.368.168.167.956,200
Jan 9, 20258.388.388.368.368.154,500
Jan 8, 20258.368.368.368.368.156,800
Jan 7, 20258.398.398.398.398.18-
Jan 6, 20258.328.398.318.398.188,956
Jan 3, 20258.368.368.308.308.092,140
Jan 2, 20258.408.408.388.388.172,200
Dec 31, 2024 0.04 Dividend
Dec 31, 20248.408.408.408.408.19-
Dec 30, 2024 0.04 Dividend
Dec 30, 20248.408.438.388.408.153,502
Dec 27, 20248.588.588.468.468.171,185
Dec 24, 20248.548.548.548.548.24-
Dec 23, 20248.518.578.518.548.243,303
Dec 20, 20248.518.528.518.528.221,150
Dec 19, 20248.518.518.518.518.216,900
Dec 18, 20248.518.518.518.518.213,100
Dec 17, 20248.518.518.518.518.214,500
Dec 16, 20248.518.538.518.518.214,700
Dec 13, 20248.518.518.518.518.211,800
Dec 12, 20248.498.548.458.518.218,536
Dec 11, 20248.518.518.458.468.1758,500
Dec 10, 20248.518.518.518.518.211,110
Dec 9, 20248.528.528.528.528.221,700
Dec 6, 20248.488.598.488.598.29585
Dec 5, 20248.578.578.488.488.191,810
Dec 4, 20248.478.518.468.488.191,250
Dec 3, 20248.508.508.478.478.182,800
Dec 2, 20248.508.508.508.508.21300
Nov 29, 2024 0.04 Dividend
Nov 29, 20248.528.528.528.528.222,137
Nov 28, 2024 0.04 Dividend
Nov 28, 20248.528.558.528.528.192,056
Nov 27, 20248.528.528.528.528.15600
Nov 26, 20248.568.568.568.568.192,200
Nov 25, 20248.628.628.568.568.192,000
Nov 22, 20248.698.698.508.508.13600
Nov 21, 20248.498.648.498.648.262,250
Nov 20, 20248.388.468.388.448.072,400
Nov 19, 20248.508.508.508.508.13-
Nov 18, 20248.408.508.388.508.132,770
Nov 15, 20248.488.488.388.458.083,100
Nov 14, 20248.418.418.408.408.03808
Nov 13, 20248.498.498.388.398.022,384
Nov 12, 20248.388.388.388.388.01-
Nov 11, 20248.388.388.388.388.01-
Nov 8, 20248.388.388.388.388.011,715
Nov 7, 20248.388.398.388.398.02500
Nov 6, 20248.388.388.388.388.01201
Nov 5, 20248.388.408.388.408.036,007
Nov 4, 20248.388.388.328.378.005,900
Nov 1, 20248.338.408.328.327.964,980
Oct 31, 2024 0.04 Dividend
Oct 31, 20248.328.328.328.327.96600
Oct 30, 2024 0.04 Dividend
Oct 30, 20248.378.448.378.448.033,700
Oct 29, 20248.558.638.368.407.9633,210
Oct 28, 20248.558.598.558.598.147,400
Oct 25, 20248.558.598.558.558.1011,037
Oct 24, 20248.558.558.558.558.104,200
Oct 23, 20248.618.618.548.548.0931,700
Oct 22, 20248.628.628.618.618.161,300
Oct 21, 20248.638.668.628.628.164,300
Oct 18, 20248.628.788.628.638.176,115
Oct 17, 20248.718.718.648.648.182,200
Oct 16, 20248.658.758.658.758.291,400
Oct 15, 20248.788.788.788.788.32184
Oct 11, 20248.798.798.548.748.283,978
Oct 10, 20248.548.608.548.608.151,100
Oct 9, 20248.598.668.598.668.20700
Oct 8, 20248.528.538.528.528.072,600
Oct 7, 20248.538.538.538.538.08-
Oct 4, 20248.538.648.538.538.08700
Oct 3, 20248.558.578.468.578.125,965
Oct 2, 20248.558.568.558.558.102,600
Oct 1, 20248.498.498.498.498.04600
Sep 30, 20248.258.538.258.538.088,000
Sep 29, 2024 0.04 Dividend
Sep 27, 20248.848.848.458.457.9715,200
Sep 27, 2024 0.04 Dividend
Sep 26, 20248.638.728.638.728.189,125
Sep 25, 20248.588.648.588.608.074,180
Sep 24, 20248.658.658.558.558.022,075
Sep 23, 20248.528.558.528.558.022,400
Sep 20, 20248.498.528.498.528.0011,121
Sep 19, 20248.348.488.348.487.962,061
Sep 18, 20248.398.438.348.437.918,700
Sep 17, 20248.488.508.438.497.973,007
Sep 16, 20248.348.468.308.467.941,500
Sep 13, 20248.318.408.308.357.845,276
Sep 12, 20248.178.308.178.297.784,100
Sep 11, 20248.118.168.118.167.66500
Sep 10, 20248.228.228.188.187.6826,722
Sep 9, 20248.198.228.198.227.712,000
Sep 6, 20248.138.138.138.137.63100
Sep 5, 20248.188.198.138.197.691,700
Sep 4, 20248.248.248.208.207.691,200
Sep 3, 20248.178.178.158.157.651,800
Aug 30, 2024 0.04 Dividend
Aug 30, 20248.188.208.188.207.69300
Aug 29, 2024 0.04 Dividend
Aug 29, 20248.238.238.238.237.69-
Aug 28, 20248.248.248.218.237.651,700
Aug 27, 20248.248.318.248.317.727,500
Aug 26, 20248.198.258.198.257.674,110
Aug 23, 20248.218.238.208.207.621,454
Aug 22, 20248.128.158.128.127.551,700
Aug 21, 20248.108.108.108.107.53-
Aug 20, 20248.108.108.108.107.532,000
Aug 19, 20248.128.238.058.057.4811,071
Aug 16, 20248.118.118.058.057.48900
Aug 15, 20248.198.218.138.217.631,100
Aug 14, 20248.238.238.238.237.65585
Aug 13, 20248.008.098.008.097.521,000
Aug 12, 20247.977.977.977.977.414,400
Aug 9, 20247.997.997.977.977.417,600
Aug 8, 20248.118.118.118.117.54-
Aug 7, 20248.008.118.008.117.54800
Aug 6, 20247.947.987.807.977.418,398
Aug 2, 20248.128.128.008.007.4318,100
Aug 1, 20248.128.248.128.127.551,500
Jul 31, 2024 0.04 Dividend
Jul 31, 20248.158.158.158.157.57-
Jul 30, 2024 0.04 Dividend
Jul 30, 20248.248.248.158.157.541,000
Jul 29, 20248.198.198.198.197.54-
Jul 26, 20248.118.198.108.197.542,100
Jul 25, 20248.058.058.058.057.41-
Jul 24, 20248.058.068.058.057.41800
Jul 23, 20248.078.088.068.067.422,631
Jul 22, 20248.068.068.058.067.425,200
Jul 19, 20248.158.158.158.157.50-
Jul 18, 20248.058.258.058.157.503,583
Jul 17, 20248.068.088.058.057.412,800
Jul 16, 20248.058.178.058.177.524,903
Jul 15, 20248.078.078.078.077.43-
Jul 12, 20248.018.078.018.077.4310,189
Jul 11, 20247.907.947.857.927.293,900
Jul 10, 20247.857.857.857.857.22100
Jul 9, 20247.847.847.837.847.211,900
Jul 8, 20247.897.897.897.897.26-
Jul 5, 20247.957.957.897.897.261,210
Jul 4, 20247.957.977.957.977.339,300
Jul 3, 20247.947.947.947.947.311,500
Jul 2, 20247.838.007.838.007.362,575
Jun 28, 2024 0.04 Dividend
Jun 28, 20247.897.897.897.897.26-
Jun 27, 2024 0.04 Dividend
Jun 27, 20247.867.897.827.897.226,004
Jun 26, 20247.817.877.817.877.175,900
Jun 25, 20247.877.877.877.877.175,800
Jun 24, 20247.737.877.737.877.1721,400
Jun 21, 20247.777.867.777.807.1022,383
Jun 20, 20247.757.797.757.797.103,800
Jun 19, 20247.767.767.767.767.07-
Jun 18, 20247.777.797.707.767.074,300
Jun 17, 20247.667.717.667.717.022,900
Jun 14, 20247.827.827.727.737.0413,550
Jun 13, 20247.977.977.817.817.1112,793
Jun 12, 20247.847.917.847.917.211,100
Jun 11, 20247.867.867.847.847.143,100
Jun 10, 20247.797.927.797.927.21375
Jun 7, 20247.887.927.857.927.219,200
Jun 6, 20247.857.867.857.867.1611,800
Jun 5, 20247.777.847.767.847.143,140
Jun 4, 20247.667.767.627.767.0723,500
Jun 3, 20247.587.697.587.586.905,650

Related Tickers

YCM.TO New Commerce Split Fund
4.7500
-6.86%
 
MDS-UN.TO Healthcare Special Opportunities Fund
12.10
0.00%
 
CSOC-A.V Canso Select Opportunities Corporation
2.7400
0.00%
 
PDV-PA.TO Prime Dividend Corp
10.75
0.00%
 
TLP-UN.CN Tier One Capital Limited Partnership
2.1100
+0.48%
 
ENS-PA.TO E Split Corp.
11.10
-0.09%
 
NFD-A.V Northfield Capital Corporation
5.90
0.00%
 
EIT-PA.TO Canoe EIT Income Fund
25.23
+0.04%
 
ENI-UN.TO Energy Income Fund
1.5900
-0.62%
 
FTU.TO US Financial 15 Split Corp
0.4300
0.00%