Toronto - Delayed Quote
CAD
RBC 1-5 Year Laddered Canadian Bond ETF (RLB.TO)
18.55
+0.02
(+0.13%)
At close: October 30 at 3:39:37 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.55
18.55
18.53
18.55
18.55
2,600
Oct 29, 2026
18.52
18.52
18.52
18.52
18.52
7,000
Oct 28, 2026
18.50
18.50
18.50
18.50
18.50
200
Oct 27, 2026
18.51
18.51
18.51
18.51
18.51
3,900
Oct 26, 2026
18.50
18.51
18.50
18.51
18.51
300
Oct 23, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
18.50
18.51
18.50
18.51
18.51
2,000
Oct 22, 2026
18.56
18.58
18.56
18.58
18.54
7,600
Oct 21, 2026
18.54
18.54
18.54
18.54
18.50
-
Oct 20, 2026
18.54
18.54
18.54
18.54
18.50
7,100
Oct 19, 2026
18.54
18.54
18.53
18.53
18.49
7,100
Oct 16, 2026
18.59
18.59
18.59
18.59
18.55
1,000
Oct 15, 2026
18.56
18.56
18.56
18.56
18.52
-
Oct 14, 2026
18.56
18.56
18.56
18.56
18.52
4,500
Oct 13, 2026
18.59
18.59
18.59
18.59
18.55
-
Oct 9, 2026
18.58
18.59
18.58
18.59
18.55
5,000
Oct 8, 2026
18.54
18.55
18.54
18.55
18.51
12,700
Oct 7, 2026
18.54
18.54
18.54
18.54
18.50
-
Oct 6, 2026
18.55
18.55
18.55
18.55
18.51
9,500
Oct 5, 2026
18.50
18.53
18.50
18.53
18.49
9,900
Oct 2, 2026
18.57
18.57
18.53
18.53
18.49
13,700
Oct 1, 2026
18.49
18.49
18.49
18.49
18.45
-
Sep 30, 2026
18.49
18.49
18.49
18.49
18.45
-
Sep 29, 2026
18.49
18.49
18.49
18.49
18.45
1,100
Sep 28, 2026
18.51
18.51
18.51
18.51
18.47
-
Sep 25, 2026
18.48
18.48
18.48
18.48
18.44
-
Sep 24, 2026
18.48
18.48
18.48
18.48
18.44
700
Sep 23, 2026
18.48
18.48
18.48
18.48
18.44
1,500
Sep 22, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
18.55
18.55
18.55
18.55
18.51
500
Sep 21, 2026
18.58
18.58
18.57
18.57
18.48
3,000
Sep 18, 2026
18.58
18.58
18.58
18.58
18.49
-
Sep 17, 2026
18.53
18.53
18.53
18.53
18.44
-
Sep 16, 2026
18.55
18.55
18.55
18.55
18.46
2,000
Sep 15, 2026
18.52
18.52
18.52
18.52
18.44
1,400
Sep 14, 2026
18.52
18.52
18.52
18.52
18.43
2,500
Sep 11, 2026
18.52
18.52
18.52
18.52
18.43
200
Sep 10, 2026
18.53
18.55
18.53
18.54
18.45
1,300
Sep 9, 2026
18.59
18.59
18.58
18.59
18.50
2,700
Sep 8, 2026
18.61
18.61
18.61
18.61
18.52
-
Sep 4, 2026
18.60
18.60
18.60
18.60
18.51
-
Sep 3, 2026
18.61
18.61
18.61
18.61
18.52
2,500
Sep 2, 2026
18.60
18.61
18.60
18.61
18.52
2,500
Sep 1, 2026
18.64
18.64
18.64
18.64
18.55
2,200
Aug 31, 2026
18.63
18.63
18.63
18.63
18.54
200
Aug 28, 2026
18.64
18.64
18.64
18.64
18.55
2,000
Aug 27, 2026
18.66
18.66
18.64
18.64
18.55
8,000
Aug 26, 2026
18.69
18.69
18.69
18.69
18.60
-
Aug 25, 2026
18.69
18.69
18.69
18.69
18.60
3,600
Aug 24, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
18.66
18.66
18.65
18.66
18.57
3,800
Aug 21, 2026
18.67
18.67
18.67
18.67
18.52
-
Aug 20, 2026
18.67
18.67
18.67
18.67
18.52
12,500
Aug 19, 2026
18.72
18.72
18.72
18.72
18.57
700
Aug 18, 2026
18.70
18.70
18.70
18.70
18.55
-
Aug 17, 2026
18.69
18.71
18.69
18.69
18.55
5,600
Aug 14, 2026
18.70
18.70
18.70
18.70
18.55
400
Aug 13, 2026
18.71
18.71
18.71
18.71
18.56
1,400
Aug 12, 2026
18.66
18.69
18.66
18.69
18.54
11,200
Aug 11, 2026
18.69
18.69
18.69
18.69
18.54
1,100
Aug 10, 2026
18.69
18.69
18.69
18.69
18.54
-
Aug 7, 2026
18.71
18.71
18.71
18.71
18.56
-
Aug 6, 2026
18.70
18.71
18.70
18.71
18.56
4,200
Aug 5, 2026
18.73
18.73
18.73
18.73
18.58
-
Aug 4, 2026
18.73
18.73
18.73
18.73
18.58
4,700
Jul 31, 2026
18.68
18.68
18.68
18.68
18.53
900
Jul 30, 2026
18.71
18.71
18.71
18.71
18.56
5,600
Jul 29, 2026
18.70
18.70
18.70
18.70
18.55
3,200
Jul 28, 2026
18.70
18.70
18.70
18.70
18.55
-
Jul 27, 2026
18.70
18.70
18.70
18.70
18.55
8,100
Jul 24, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
18.68
18.68
18.68
18.68
18.53
1,200
Jul 23, 2026
18.72
18.72
18.70
18.70
18.50
1,900
Jul 22, 2026
18.74
18.76
18.74
18.76
18.55
8,800
Jul 21, 2026
18.77
18.77
18.77
18.77
18.56
2,700
Jul 20, 2026
18.75
18.75
18.75
18.75
18.54
-
Jul 17, 2026
18.75
18.75
18.75
18.75
18.54
6,700
Jul 16, 2026
18.77
18.77
18.77
18.77
18.56
10,700
Jul 15, 2026
18.76
18.77
18.76
18.77
18.56
3,100
Jul 14, 2026
18.75
18.75
18.75
18.75
18.54
700
Jul 13, 2026
18.72
18.72
18.72
18.72
18.51
600
Jul 10, 2026
18.77
18.77
18.77
18.77
18.56
3,000
Jul 9, 2026
18.78
18.78
18.77
18.77
18.56
11,800
Jul 8, 2026
18.75
18.75
18.74
18.74
18.53
3,400
Jul 7, 2026
18.78
18.78
18.78
18.78
18.57
3,300
Jul 6, 2026
18.79
18.79
18.79
18.79
18.58
-
Jul 3, 2026
18.79
18.79
18.79
18.79
18.58
-
Jul 2, 2026
18.74
18.79
18.74
18.79
18.58
2,700
Jun 30, 2026
18.80
18.80
18.80
18.80
18.59
-
Jun 29, 2026
18.80
18.80
18.80
18.80
18.59
-
Jun 26, 2026
18.79
18.80
18.79
18.80
18.59
2,700
Jun 25, 2026
18.78
18.78
18.78
18.78
18.57
300
Jun 24, 2026
18.80
18.80
18.80
18.80
18.59
3,600
Jun 23, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
18.77
18.77
18.77
18.77
18.56
6,000
Jun 22, 2026
18.81
18.83
18.81
18.83
18.56
19,700
Jun 19, 2026
18.83
18.83
18.83
18.83
18.56
1,100
Jun 18, 2026
18.83
18.83
18.83
18.83
18.56
2,500
Jun 17, 2026
18.81
18.81
18.81
18.81
18.54
1,100
Jun 16, 2026
18.84
18.84
18.84
18.84
18.57
10,500
Jun 15, 2026
18.84
18.84
18.84
18.84
18.57
1,100
Jun 12, 2026
18.83
18.83
18.83
18.83
18.56
500
Jun 11, 2026
18.78
18.78
18.78
18.78
18.52
1,100
Jun 10, 2026
18.73
18.73
18.73
18.73
18.47
400
Jun 9, 2026
18.77
18.77
18.75
18.76
18.50
2,800
Jun 8, 2026
18.76
18.76
18.76
18.76
18.50
5,800
Jun 5, 2026
18.74
18.74
18.74
18.74
18.48
1,200
Jun 4, 2026
18.79
18.79
18.79
18.79
18.52
-
Jun 3, 2026
18.79
18.79
18.79
18.79
18.52
2,500
Jun 2, 2026
18.80
18.80
18.80
18.80
18.53
200
Jun 1, 2026
18.77
18.79
18.77
18.79
18.52
3,100
May 29, 2026
18.80
18.80
18.80
18.80
18.53
3,300
May 28, 2026
18.76
18.77
18.76
18.77
18.51
2,300
May 27, 2026
18.75
18.75
18.75
18.75
18.49
1,900
May 26, 2026
18.75
18.75
18.75
18.75
18.49
4,200
May 25, 2026
18.75
18.76
18.75
18.76
18.50
1,300
May 22, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
18.76
18.76
18.76
18.76
18.50
-
May 21, 2026
18.75
18.77
18.75
18.75
18.43
1,700
May 20, 2026
18.75
18.77
18.75
18.76
18.44
1,138,500
May 19, 2026
18.63
18.68
18.63
18.66
18.34
7,000
May 15, 2026
18.68
18.68
18.67
18.67
18.35
3,600
May 14, 2026
18.75
18.75
18.75
18.75
18.43
600
May 13, 2026
18.72
18.72
18.72
18.72
18.40
2,500
May 12, 2026
18.73
18.73
18.73
18.73
18.41
-
May 11, 2026
18.74
18.74
18.74
18.74
18.42
5,400
May 8, 2026
18.77
18.77
18.76
18.77
18.45
5,700
May 7, 2026
18.74
18.76
18.72
18.72
18.40
4,700
May 6, 2026
18.70
18.73
18.70
18.72
18.40
1,300
May 5, 2026
18.69
18.69
18.67
18.67
18.35
2,200
May 4, 2026
18.67
18.67
18.67
18.67
18.35
1,200
May 1, 2026
18.72
18.72
18.71
18.71
18.39
3,100
Apr 30, 2026
18.71
18.71
18.70
18.70
18.38
1,200
Apr 29, 2026
18.71
18.71
18.66
18.66
18.34
5,700
Apr 28, 2026
18.74
18.74
18.74
18.74
18.42
1,100
Apr 27, 2026
18.76
18.76
18.75
18.75
18.43
3,400
Apr 24, 2026
18.78
18.78
18.78
18.78
18.46
1,400
Apr 23, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
18.76
18.76
18.76
18.76
18.44
4,900
Apr 22, 2026
18.84
18.84
18.83
18.83
18.45
3,300
Apr 21, 2026
18.85
18.85
18.79
18.80
18.42
2,200
Apr 20, 2026
18.85
18.85
18.85
18.85
18.47
3,300
Apr 17, 2026
18.85
18.85
18.82
18.82
18.44
3,300
Apr 16, 2026
18.82
18.82
18.77
18.79
18.41
1,200
Apr 15, 2026
18.79
18.79
18.78
18.78
18.40
2,400
Apr 14, 2026
18.81
18.82
18.81
18.82
18.44
5,100
Apr 13, 2026
18.78
18.78
18.78
18.78
18.40
-
Apr 10, 2026
18.77
18.77
18.77
18.77
18.39
1,500
Apr 9, 2026
18.78
18.80
18.78
18.80
18.42
2,200
Apr 8, 2026
18.78
18.78
18.78
18.78
18.40
1,000
Apr 7, 2026
18.74
18.74
18.74
18.74
18.36
-
Apr 6, 2026
18.72
18.76
18.71
18.74
18.36
4,400
Apr 2, 2026
18.73
18.76
18.73
18.76
18.38
2,500
Apr 1, 2026
18.70
18.74
18.70
18.74
18.36
2,400
Mar 31, 2026
18.71
18.71
18.71
18.71
18.33
-
Mar 30, 2026
18.68
18.69
18.68
18.69
18.31
700
Mar 27, 2026
18.65
18.66
18.65
18.66
18.28
3,800
Mar 26, 2026
18.65
18.65
18.65
18.65
18.27
400
Mar 25, 2026
18.72
18.72
18.72
18.72
18.34
6,300
Mar 24, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
18.65
18.71
18.65
18.65
18.27
12,200
Mar 23, 2026
18.72
18.74
18.72
18.72
18.29
5,600
Mar 20, 2026
18.70
18.70
18.70
18.70
18.27
600
Mar 19, 2026
18.76
18.77
18.76
18.76
18.33
1,300
Mar 18, 2026
18.85
18.85
18.83
18.83
18.40
1,300
Mar 17, 2026
18.85
18.85
18.85
18.85
18.42
1,400
Mar 16, 2026
18.78
18.81
18.78
18.81
18.38
4,600
Mar 13, 2026
18.81
18.81
18.77
18.77
18.34
700
Mar 12, 2026
18.76
18.76
18.76
18.76
18.33
500
Mar 11, 2026
18.81
18.81
18.81
18.81
18.38
2,500
Mar 10, 2026
18.86
18.86
18.86
18.86
18.43
700
Mar 9, 2026
18.78
18.85
18.78
18.85
18.42
800
Mar 6, 2026
18.86
18.86
18.86
18.86
18.43
600
Mar 5, 2026
18.90
18.90
18.88
18.89
18.46
11,100
Mar 4, 2026
18.94
18.94
18.94
18.94
18.51
8,700
Mar 3, 2026
18.90
18.90
18.90
18.90
18.47
1,400
Mar 2, 2026
18.94
18.95
18.94
18.95
18.52
6,200
Feb 27, 2026
18.98
18.98
18.98
18.98
18.55
-
Feb 26, 2026
18.96
18.96
18.96
18.96
18.53
-
Feb 25, 2026
18.96
18.97
18.96
18.97
18.54
3,200
Feb 24, 2026
18.98
18.98
18.98
18.98
18.55
-
Feb 23, 2026
18.98
18.98
18.97
18.98
18.55
7,200
Feb 20, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
18.97
18.97
18.95
18.97
18.54
3,300
Feb 19, 2026
19.02
19.02
19.01
19.01
18.52
300
Feb 18, 2026
19.00
19.01
19.00
19.01
18.52
1,400
Feb 17, 2026
19.01
19.01
19.01
19.01
18.52
4,200
Feb 13, 2026
18.98
18.99
18.98
18.99
18.51
2,900
Feb 12, 2026
18.93
18.93
18.93
18.93
18.45
700
Feb 11, 2026
18.91
18.96
18.91
18.96
18.48
3,000
Feb 10, 2026
18.96
18.96
18.95
18.95
18.47
3,900
Feb 9, 2026
18.94
18.94
18.94
18.94
18.46
5,600
Feb 6, 2026
18.92
18.92
18.92
18.92
18.44
-
Feb 5, 2026
18.93
18.93
18.93
18.93
18.45
3,300
Feb 4, 2026
18.90
18.90
18.90
18.90
18.42
-
Feb 3, 2026
18.90
18.90
18.89
18.89
18.41
5,500
Feb 2, 2026
18.91
18.91
18.91
18.91
18.43
600
Jan 30, 2026
18.91
18.91
18.91
18.91
18.43
600
Jan 29, 2026
18.90
18.91
18.90
18.91
18.43
1,400
Jan 28, 2026
18.91
18.91
18.88
18.88
18.40
3,400
Jan 27, 2026
18.87
18.89
18.87
18.89
18.41
1,100
Jan 26, 2026
18.91
18.91
18.91
18.91
18.43
2,300
Jan 23, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
18.87
18.87
18.86
18.87
18.39
6,900
Jan 22, 2026
18.93
18.93
18.93
18.93
18.40
7,600
Jan 21, 2026
18.91
18.92
18.91
18.92
18.39
1,900
Jan 20, 2026
18.92
18.92
18.90
18.92
18.39
10,100
Jan 19, 2026
18.93
19.00
18.92
19.00
18.47
8,000
Jan 16, 2026
18.90
18.91
18.90
18.91
18.38
3,300
Jan 15, 2026
18.92
18.92
18.92
18.92
18.39
-
Jan 14, 2026
18.92
18.92
18.92
18.92
18.39
800
Jan 13, 2026
18.87
18.89
18.87
18.89
18.36
2,000
Jan 12, 2026
18.90
18.90
18.89
18.90
18.37
7,400
Jan 9, 2026
18.91
18.91
18.90
18.91
18.38
1,200
Jan 8, 2026
18.90
18.90
18.90
18.90
18.37
700
Jan 7, 2026
18.88
18.90
18.88
18.90
18.37
4,900
Jan 6, 2026
18.84
18.87
18.84
18.87
18.34
7,000
Jan 5, 2026
18.90
18.90
18.84
18.84
18.31
3,100
Jan 2, 2026
18.85
18.85
18.85
18.85
18.32
600
Dec 31, 2025
18.86
18.87
18.85
18.87
18.34
3,800
Dec 30, 2025
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
18.87
18.88
18.87
18.87
18.34
8,400
Dec 29, 2025
18.94
18.94
18.94
18.94
18.35
700
Dec 24, 2025
18.91
18.91
18.91
18.91
18.32
-
Dec 23, 2025
18.88
18.88
18.88
18.88
18.30
-
Dec 22, 2025
18.89
18.89
18.86
18.86
18.28
4,300
Dec 19, 2025
18.89
18.89
18.89
18.89
18.30
-
Dec 18, 2025
18.90
18.90
18.90
18.90
18.31
1,500
Dec 17, 2025
18.89
18.89
18.89
18.89
18.30
-
Dec 16, 2025
18.88
18.88
18.87
18.88
18.30
4,500
Dec 15, 2025
18.85
18.85
18.85
18.85
18.27
-
Dec 12, 2025
18.84
18.84
18.84
18.84
18.26
3,800
Dec 11, 2025
18.83
18.86
18.83
18.86
18.28
6,700
Dec 10, 2025
18.83
18.83
18.83
18.83
18.25
1,800
Dec 9, 2025
18.82
18.82
18.81
18.81
18.23
6,100
Dec 8, 2025
18.83
18.83
18.83
18.83
18.25
4,400
Dec 5, 2025
18.84
18.84
18.83
18.83
18.25
2,400
Dec 4, 2025
18.92
18.94
18.92
18.94
18.35
5,300
Dec 3, 2025
18.93
18.96
18.93
18.96
18.37
2,500
Dec 2, 2025
18.94
18.94
18.94
18.94
18.35
-
Dec 1, 2025
18.95
18.95
18.95
18.95
18.36
500
Nov 28, 2025
18.97
18.97
18.97
18.97
18.38
1,600
Nov 27, 2025
18.98
18.98
18.96
18.98
18.39
2,600
Nov 26, 2025
18.98
18.98
18.98
18.98
18.39
1,500
Nov 25, 2025
18.97
18.97
18.97
18.97
18.38
2,900
Nov 24, 2025
18.92
18.95
18.92
18.95
18.36
1,500
Nov 21, 2025
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
18.94
18.94
18.94
18.94
18.35
700
Nov 20, 2025
18.99
18.99
18.99
18.99
18.35
400
Nov 19, 2025
18.98
18.98
18.97
18.97
18.33
1,000
Nov 18, 2025
18.97
18.97
18.97
18.97
18.33
-
Nov 17, 2025
18.99
18.99
18.98
18.98
18.34
3,200
Nov 14, 2025
18.99
18.99
18.99
18.99
18.35
-
Nov 13, 2025
19.00
19.00
19.00
19.00
18.36
600
Nov 12, 2025
19.01
19.01
19.00
19.00
18.36
5,000
Nov 11, 2025
19.02
19.03
19.02
19.03
18.39
500
Nov 10, 2025
18.99
18.99
18.99
18.99
18.35
-
Nov 7, 2025
18.99
18.99
18.99
18.99
18.35
100
Nov 6, 2025
19.02
19.02
19.02
19.02
18.38
900
Nov 5, 2025
18.99
18.99
18.99
18.99
18.35
-
Nov 4, 2025
18.97
18.98
18.97
18.98
18.34
600
Nov 3, 2025
19.00
19.00
19.00
19.00
18.36
-
