Toronto - Delayed Quote CAD

RBC Canadian Bank Yield Index ETF (RBNK.TO)

28.20
+0.07
+(0.25%)
At close: May 9 at 3:58:11 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202528.2528.2528.1728.2028.206,700
May 8, 202528.0628.2228.0528.1328.137,200
May 7, 202527.9328.0327.9027.9127.917,400
May 6, 202527.8827.8827.8127.8327.835,700
May 5, 202527.9128.0527.9127.9827.985,800
May 2, 202527.8328.0127.8327.9527.9514,700
May 1, 202527.7327.8527.6827.7827.7812,100
Apr 30, 202527.5227.6927.3027.6927.694,500
Apr 29, 202527.3627.6027.3627.5827.5829,500
Apr 28, 202527.1927.3827.1927.3427.344,300
Apr 25, 202527.0527.1827.0327.1827.1832,200
Apr 24, 202526.9327.0926.9327.0927.098,800
Apr 23, 2025 0.11 Dividend
Apr 23, 202527.1527.2126.9326.9826.986,400
Apr 22, 202526.6426.9326.6426.9326.828,200
Apr 21, 202526.4426.5226.3126.4626.3512,900
Apr 17, 202526.4826.6326.4426.5626.458,100
Apr 16, 202526.3726.5526.2226.4726.3612,000
Apr 15, 202526.4026.5926.4026.4926.3811,800
Apr 14, 202526.2126.3026.0826.2626.157,900
Apr 11, 202525.7925.9025.6225.9025.796,400
Apr 10, 202525.9625.9625.2325.4925.3914,400
Apr 9, 202525.0626.2324.9626.1826.0715,500
Apr 8, 202525.9226.0625.2325.3525.2524,500
Apr 7, 202525.3126.0025.2225.4125.3136,200
Apr 4, 202526.5726.5725.9926.0825.9717,600
Apr 3, 202526.9327.1426.9326.9426.839,500
Apr 2, 202526.9527.4226.9527.4227.303,400
Apr 1, 202527.0427.2327.0227.0726.957,200
Mar 31, 202526.8427.2126.8027.1327.0211,400
Mar 28, 202527.3027.3027.0527.0626.943,800
Mar 27, 202527.3827.4527.3227.4127.306,100
Mar 26, 202527.5827.6227.4727.5227.413,900
Mar 25, 202527.5027.6027.5027.5327.4216,800
Mar 24, 2025 0.105 Dividend
Mar 24, 202527.2527.4327.2527.3927.2811,100
Mar 21, 202527.2127.2427.0727.2227.009,500
Mar 20, 202527.2627.3727.2627.3227.101,900
Mar 19, 202527.3127.3427.2427.3327.118,900
Mar 18, 202527.3527.3527.1327.1826.963,100
Mar 17, 202527.0727.2727.0727.2727.053,200
Mar 14, 202526.6527.1126.6527.0526.8411,900
Mar 13, 202526.7026.9026.7026.7226.5128,800
Mar 12, 202526.8326.9526.7526.9526.7417,800
Mar 11, 202527.0427.1026.7726.7926.5815,000
Mar 10, 202527.1127.3127.1127.1826.968,100
Mar 7, 202527.0827.4227.0827.3827.167,700
Mar 6, 202527.3527.3527.1527.2126.996,200
Mar 5, 202527.4827.5427.3627.5127.2915,300
Mar 4, 202527.8027.8027.4027.5827.3721,000
Mar 3, 202528.4328.5328.1028.2127.9916,100
Feb 28, 202528.2128.3528.1528.3528.136,400
Feb 27, 202528.4028.5028.2428.2428.019,000
Feb 26, 202528.3428.5028.2528.3228.104,000
Feb 25, 202528.2528.4028.1828.3128.0911,100
Feb 24, 202528.1028.1928.0428.1027.8823,300
Feb 21, 2025 0.105 Dividend
Feb 21, 202528.2428.2728.1028.1327.917,300
Feb 20, 202528.3428.3828.2228.3227.994,700
Feb 19, 202528.3428.4128.1628.4028.079,100
Feb 18, 202528.3028.4428.2928.3928.067,200
Feb 14, 202528.4028.4528.3628.3628.0311,500
Feb 13, 202528.4128.4128.3028.3528.026,700
Feb 12, 202528.3928.3928.2528.3728.047,300
Feb 11, 202528.3028.5128.3028.4928.157,400
Feb 10, 202528.3528.4428.3028.3928.063,500
Feb 7, 202528.1028.1928.0728.1927.864,700
Feb 6, 202528.1928.2428.1728.2327.9010,300
Feb 5, 202528.0028.0627.9028.0627.7315,200
Feb 4, 202528.2028.3027.9427.9427.6221,300
Feb 3, 202527.1728.1227.1728.1127.7874,600
Jan 31, 202528.8128.9128.6928.7528.4237,700
Jan 30, 202528.9129.0328.8428.9128.5720,000
Jan 29, 202528.7628.8828.7628.8328.4916,200
Jan 28, 202528.7028.8528.7028.8128.4827,300
Jan 27, 202528.5028.7628.5028.7228.3913,900
Jan 24, 2025 0.105 Dividend
Jan 24, 202528.5328.6528.5328.6328.307,100
Jan 23, 202528.6128.7228.6128.6828.248,200
Jan 22, 202528.6128.6728.5828.6228.1831,300
Jan 21, 202528.4928.7128.4928.6528.2113,900
Jan 20, 202528.5828.6428.5228.5828.1418,200
Jan 17, 202528.4128.6328.4128.6328.1928,300
Jan 16, 202528.2928.3628.2328.3627.9312,000
Jan 15, 202528.2228.2928.1628.2727.849,900
Jan 14, 202527.9428.0127.9127.9927.569,500
Jan 13, 202527.8627.9427.8527.9227.4910,500
Jan 10, 202528.1628.1627.9728.1027.6713,300
Jan 9, 202528.0828.2028.0828.2027.774,600
Jan 8, 202528.0728.1928.0228.1627.7312,700
Jan 7, 202528.1828.2328.0728.1127.6815,500
Jan 6, 202528.2928.3228.1428.1427.7116,800
Jan 3, 202528.0828.2128.0528.1927.767,700
Jan 2, 202528.2128.2228.0028.0727.644,700
Dec 31, 202428.0728.1928.0428.1127.684,400
Dec 30, 2024 0.1 Dividend
Dec 30, 202427.9328.1027.9128.1027.677,700
Dec 30, 2024 992:1000 Stock Splits
Dec 27, 202428.3928.4428.3728.4327.906,547
Dec 24, 202428.2928.4228.2928.3827.8511,606
Dec 23, 202428.1628.3428.1628.3427.8116,170
Dec 20, 202428.0328.3427.9428.2727.7416,765
Dec 19, 202428.3528.3728.1628.1827.6517,062
Dec 18, 202428.5628.6028.2028.2527.7231,546
Dec 17, 202428.5328.6528.5328.6328.097,341
Dec 16, 202428.6828.8028.6128.6928.1514,979
Dec 13, 202428.8528.8528.6928.7728.2311,408
Dec 12, 202428.8528.8628.7528.8228.2818,054
Dec 11, 202428.9028.9328.8428.9228.3835,117
Dec 10, 202428.7528.8628.7428.8628.3210,416
Dec 9, 202428.7028.8128.7028.7828.2421,130
Dec 6, 202428.5828.7828.5728.7728.2326,387
Dec 5, 202428.0928.6028.0728.6028.0636,208
Dec 4, 202428.4828.6228.4828.5127.9823,709
Dec 3, 202428.5528.5828.3728.4927.9628,966
Dec 2, 202428.7828.8228.6228.7328.1922,419
Nov 29, 202428.6428.7928.6428.7928.2513,690
Nov 28, 202428.7228.7728.7228.7228.186,547
Nov 27, 202428.5128.7028.5128.6928.1520,534
Nov 26, 202428.4928.6328.4028.6328.0914,285
Nov 25, 202428.6328.7328.6028.6028.0614,880
Nov 22, 202428.4628.5928.4628.5828.0410,218
Nov 21, 202428.4228.6728.4228.5928.0512,400
Nov 20, 202428.4428.4828.3728.4827.9515,475
Nov 19, 202428.2028.3928.1828.3827.8518,451
Nov 18, 202428.1828.3828.1728.3527.8211,011
Nov 15, 202428.2128.3328.1128.1627.639,325
Nov 14, 202428.1428.3028.0928.2327.7020,138
Nov 13, 202428.1928.2028.0428.1027.5817,162
Nov 12, 202428.2128.2128.0428.1427.6128,371
Nov 11, 202428.0828.2928.0828.1927.6620,237
Nov 8, 202428.0028.0227.8928.0227.509,126
Nov 7, 202427.9328.0427.9328.0027.4820,733
Nov 6, 202427.8927.9227.6727.8927.3732,141
Nov 5, 202427.4627.5227.4327.4826.978,730
Nov 4, 202427.3727.5727.3627.4326.9218,451
Nov 1, 202427.3527.4327.3227.3926.8814,582
Oct 31, 202427.5427.5427.2227.3026.7937,299
Oct 30, 202427.4527.6127.4127.5627.0514,285
Oct 29, 202427.6227.6227.4927.5427.0312,400
Oct 28, 202427.4027.6027.4027.5827.0711,408
Oct 25, 202427.5427.6427.4127.4126.9012,995
Oct 24, 202427.4227.5427.3927.5427.029,821
Oct 23, 202427.4727.6027.4327.6027.0913,491
Oct 22, 202427.4427.6027.4027.6027.0913,392
Oct 21, 202427.6827.7327.5327.5727.0611,904
Oct 18, 202427.7627.7627.6227.7427.2212,995
Oct 17, 202427.7727.7727.6527.7127.1917,459
Oct 16, 202427.4127.6227.4027.6227.1015,178
Oct 15, 202427.2627.4027.2627.3726.8616,170
Oct 11, 202427.0527.3327.0527.2826.7712,698
Oct 10, 202427.0027.0626.9127.0626.5525,098
Oct 9, 202427.0527.1827.0527.1826.677,440
Oct 8, 202427.2227.2227.0527.1126.6020,931
Oct 7, 202427.1527.2327.0627.1726.667,837
Oct 4, 202427.2127.2827.1727.2226.7113,293
Oct 3, 202427.0327.0726.9227.0726.5618,451
Oct 2, 202427.1127.1827.0327.0626.5519,245
Oct 1, 202427.1527.1926.9527.1626.6524,602
Sep 30, 202427.1327.2127.0527.2026.6919,344
Sep 27, 202427.2427.3027.1627.1626.6516,070
Sep 26, 202426.9927.2926.9927.2326.7210,614
Sep 25, 202426.9526.9826.8926.9526.4412,598
Sep 24, 202427.0427.0826.9426.9526.4410,218
Sep 23, 202427.1727.2026.9227.0426.5314,384
Sep 20, 2024 0.136089 Dividend
Sep 20, 202427.0527.2226.9927.1826.6715,376
Sep 19, 202427.0527.1227.0227.1226.4815,971
Sep 18, 202426.8826.8826.7526.7926.1617,757
Sep 17, 202426.9026.9826.8826.9526.3112,102
Sep 16, 202426.7326.8526.6826.8426.217,539
Sep 13, 202426.5326.6826.5326.6726.0413,987
Sep 12, 202426.4226.4826.3626.4825.8620,435
Sep 11, 202426.0926.4126.0926.4125.7921,130
Sep 10, 202426.1326.1325.9026.1325.517,738
Sep 9, 202425.8126.1225.8126.1225.5016,963
Sep 6, 202425.8025.9825.6825.7425.136,944
Sep 5, 202425.7525.8325.7025.7825.1710,118
Sep 4, 202425.4125.7125.4125.7125.1012,301
Sep 3, 202425.3625.4625.3625.4624.8611,904
Aug 30, 202425.3125.5225.3125.5224.9231,843
Aug 29, 202425.1025.3625.1025.2624.6725,594
Aug 28, 202425.0525.0524.8524.9724.387,242
Aug 27, 202425.0825.0824.9024.9924.4030,554
Aug 26, 202425.2225.2625.2125.2324.6420,038
Aug 23, 2024 0.105847 Dividend
Aug 23, 202424.9925.2524.9925.2024.6114,186
Aug 22, 202425.0225.0524.9325.0524.3612,202
Aug 21, 202425.0525.1325.0425.1224.4214,086
Aug 20, 202425.1025.1225.0025.1124.4114,880
Aug 19, 202424.8925.1224.8925.0924.3922,618
Aug 16, 202424.7324.9424.7324.9424.254,960
Aug 15, 202424.6724.8124.6524.7424.05127,770
Aug 14, 202424.3424.5224.3424.4923.816,845
Aug 13, 202424.2324.3124.2024.3023.6323,114
Aug 12, 202424.3224.3224.0024.0923.4238,093
Aug 9, 202424.1924.3124.1824.3123.6410,813
Aug 8, 202424.0324.2123.9624.1723.5025,594
Aug 7, 202424.1924.1923.7823.8823.2219,741
Aug 6, 202423.5124.0123.5123.9623.3033,629
Aug 2, 202424.2724.2824.0124.2123.5451,683
Aug 1, 202424.9224.9324.5224.6123.9219,840
Jul 31, 202424.8925.0624.8424.9124.2211,011
Jul 30, 202424.7524.9424.7524.8024.115,456
Jul 29, 202424.8024.8524.6824.7724.0841,168
Jul 26, 202424.6524.7624.6524.7624.075,258
Jul 25, 202424.4124.6124.3324.5623.88180,643
Jul 24, 202424.5524.6324.4524.4523.7720,832
Jul 23, 202424.7724.7724.6124.7324.0413,690
Jul 22, 202424.6924.7824.5924.7824.099,722
Jul 19, 202424.6124.7024.5524.6123.9211,904
Jul 18, 202424.7024.7824.5824.6823.9911,706
Jul 17, 202424.5724.7124.5724.6523.9628,272
Jul 16, 202424.5824.7124.5724.7124.0232,141
Jul 15, 202424.3624.5124.3224.5023.8226,586
Jul 12, 202424.2424.4024.2424.2923.628,035
Jul 11, 202424.0724.2224.0724.2123.5411,210
Jul 10, 202423.7824.0123.7824.0123.3517,955
Jul 9, 202423.6723.8423.6523.7623.106,547
Jul 8, 202423.5723.6723.5723.6522.997,638
Jul 5, 202423.8423.8423.5723.5822.9215,574
Jul 4, 202423.8123.8223.7923.7923.133,274
Jul 3, 202423.6223.8123.6223.7823.124,960
Jul 2, 202423.3623.5723.3423.5722.9116,269
Jun 28, 202423.5023.5723.4023.4522.805,357
Jun 27, 202423.4023.4823.3523.4322.7811,011
Jun 26, 202423.3723.4323.2823.4322.787,142
Jun 25, 202423.4623.5023.3323.4922.8414,285
Jun 24, 202423.1823.4823.1823.4722.8216,666
Jun 21, 2024 0.105847 Dividend
Jun 21, 202423.0223.2623.0223.1122.4727,082
Jun 20, 202423.3923.4323.2123.2122.4614,285
Jun 19, 202423.4923.4923.3823.4222.6611,408
Jun 18, 202423.3823.6023.3823.4822.7211,408
Jun 17, 202423.4223.4723.3423.3822.6226,883
Jun 14, 202423.5723.5723.3523.4622.7026,883
Jun 13, 202423.8823.8823.6623.6822.9234,621
Jun 12, 202423.8724.0323.8723.9323.1614,682
Jun 11, 202423.9323.9323.7723.7823.0212,797
Jun 10, 202424.0924.0924.0024.0523.28102,672
Jun 7, 202424.0924.2324.0924.1823.418,134
Jun 6, 202424.2524.3124.1724.2223.449,523
Jun 5, 202424.3224.4324.1924.2523.4720,038
Jun 4, 202424.2124.2824.1224.2823.5038,688
Jun 3, 202424.3124.4524.1624.3223.5421,526
May 31, 202424.3924.3923.9824.2323.4516,170
May 30, 202423.9324.3623.9324.2723.4913,094
May 29, 202424.1024.1023.7123.7322.9719,046
May 28, 202424.4624.5224.3524.4023.619,226
May 27, 202424.4724.5824.4724.5523.7613,888
May 24, 202424.4024.5624.4024.5123.724,166
May 23, 2024 0.105847 Dividend
May 23, 202424.5724.5724.2524.3423.5610,416
May 22, 202424.6724.6724.4824.5823.685,258
May 21, 202424.6424.9024.6424.7823.888,432
May 17, 202424.7024.7924.7024.7623.868,730
May 16, 202424.7724.7824.7024.7023.80694
May 15, 202424.7124.7924.7124.7523.8516,368
May 14, 202424.7824.8324.6624.6823.7821,030
May 13, 202424.7224.8124.7224.7223.8217,062
May 10, 202424.6424.7424.6424.6923.793,472
May 9, 202424.5024.6324.5024.5823.6813,293

Related Tickers