RBC Quant Canadian Dividend Leaders ETF (TSX:RCD)
Canada
· Delayed Price · Currency is CAD 32.20
-0.09 (-0.28%)
Jun 13, 2025, 3:55 PM EDT
TSX:RCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 32.26 | 32.26 | 32.23 | 32.23 | 32.23 | -0.19% | 633 |
| Jun 12, 2025 | 32.08 | 32.29 | 32.06 | 32.29 | 32.29 | 0.69% | 8,200 |
| Jun 11, 2025 | 32.04 | 32.10 | 31.95 | 32.07 | 32.07 | 0.41% | 3,207 |
| Jun 10, 2025 | 31.86 | 31.97 | 31.86 | 31.94 | 31.94 | 0.19% | 2,100 |
| Jun 9, 2025 | 31.99 | 31.99 | 31.83 | 31.88 | 31.88 | 0.16% | 17,800 |
| Jun 6, 2025 | 31.88 | 31.88 | 31.83 | 31.83 | 31.83 | 0.09% | 300 |
| Jun 5, 2025 | 31.85 | 31.86 | 31.77 | 31.80 | 31.80 | 0.13% | 942 |
| Jun 4, 2025 | 31.95 | 31.95 | 31.70 | 31.76 | 31.76 | -0.47% | 7,700 |
| Jun 3, 2025 | 31.93 | 31.93 | 31.90 | 31.91 | 31.91 | 0.41% | 2,247 |
| Jun 2, 2025 | 31.63 | 31.78 | 31.57 | 31.78 | 31.78 | 0.70% | 3,749 |
| May 30, 2025 | 31.50 | 31.56 | 31.49 | 31.56 | 31.56 | 0.16% | 1,500 |
| May 29, 2025 | 31.50 | 31.58 | 31.50 | 31.51 | 31.51 | 0.10% | 7,200 |
| May 28, 2025 | 31.51 | 31.54 | 31.46 | 31.48 | 31.48 | -0.06% | 15,900 |
| May 27, 2025 | 31.47 | 31.52 | 31.47 | 31.50 | 31.50 | 0.80% | 7,022 |
| May 26, 2025 | 31.19 | 31.32 | 31.19 | 31.25 | 31.25 | 0.58% | 2,800 |
| May 23, 2025 | 30.92 | 31.11 | 30.92 | 31.07 | 31.07 | -0.29% | 7,947 |
| May 22, 2025 | 31.19 | 31.25 | 31.14 | 31.16 | 31.06 | -0.19% | 7,838 |
| May 21, 2025 | 31.40 | 31.40 | 31.07 | 31.22 | 31.12 | -0.60% | 2,400 |
| May 20, 2025 | 31.33 | 31.54 | 31.33 | 31.41 | 31.31 | 0.35% | 10,137 |
| May 16, 2025 | 31.24 | 31.34 | 31.24 | 31.30 | 31.20 | 0.13% | 3,200 |
| May 15, 2025 | 31.03 | 31.27 | 31.03 | 31.26 | 31.16 | 0.68% | 5,000 |
| May 14, 2025 | 30.82 | 31.05 | 30.82 | 31.05 | 30.95 | 0.10% | 1,400 |
| May 13, 2025 | 30.99 | 31.07 | 30.99 | 31.02 | 30.92 | 0.52% | 2,900 |
| May 12, 2025 | 31.24 | 31.24 | 30.83 | 30.86 | 30.76 | -0.26% | 9,214 |
| May 9, 2025 | 31.04 | 31.04 | 30.86 | 30.94 | 30.84 | 0.39% | 5,407 |
| May 8, 2025 | 31.40 | 31.40 | 30.69 | 30.82 | 30.72 | 0.88% | 2,000 |
| May 7, 2025 | 30.47 | 30.55 | 30.39 | 30.55 | 30.45 | 0.76% | 6,926 |
| May 6, 2025 | 30.11 | 30.32 | 30.11 | 30.32 | 30.22 | 0.66% | 1,400 |
| May 5, 2025 | 30.29 | 30.29 | 30.12 | 30.12 | 30.02 | -0.10% | 445 |
| May 2, 2025 | 30.05 | 30.20 | 30.05 | 30.15 | 30.05 | 0.53% | 1,022 |
| May 1, 2025 | 30.07 | 30.16 | 29.99 | 29.99 | 29.89 | 0.23% | 3,700 |
| Apr 30, 2025 | 30.04 | 30.04 | 29.35 | 29.92 | 29.82 | -0.70% | 23,900 |
| Apr 29, 2025 | 30.09 | 30.18 | 30.05 | 30.13 | 30.03 | 0.60% | 1,829 |
| Apr 28, 2025 | 29.94 | 30.06 | 29.90 | 29.95 | 29.85 | 0.20% | 5,900 |
| Apr 25, 2025 | 29.84 | 29.89 | 29.78 | 29.89 | 29.79 | 0.03% | 5,300 |
| Apr 24, 2025 | 29.81 | 29.90 | 29.81 | 29.88 | 29.78 | 0.91% | 6,204 |
| Apr 23, 2025 | 29.70 | 29.75 | 29.60 | 29.61 | 29.61 | 1.37% | 3,442 |
| Apr 22, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.12 | 0.34% | - |
| Apr 21, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.02 | -0.82% | 200 |
| Apr 17, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.26 | 0.93% | 141 |
| Apr 16, 2025 | 29.27 | 29.27 | 29.03 | 29.08 | 28.99 | -0.10% | 4,500 |
| Apr 15, 2025 | 28.90 | 29.14 | 28.90 | 29.11 | 29.02 | 0.76% | 2,425 |
| Apr 14, 2025 | 28.81 | 28.97 | 28.80 | 28.89 | 28.80 | 1.73% | 7,200 |
| Apr 11, 2025 | 27.70 | 28.40 | 27.70 | 28.40 | 28.31 | 2.75% | 1,000 |
| Apr 10, 2025 | 27.69 | 27.69 | 27.64 | 27.64 | 27.55 | 1.69% | 1,700 |
| Apr 9, 2025 | 27.14 | 27.18 | 27.13 | 27.18 | 27.10 | 0.04% | 6,320 |
| Apr 8, 2025 | 27.74 | 27.74 | 27.17 | 27.17 | 27.09 | -1.91% | 1,601 |
| Apr 7, 2025 | 27.21 | 27.79 | 27.21 | 27.70 | 27.61 | -3.11% | 2,348 |
| Apr 4, 2025 | 28.97 | 28.97 | 28.37 | 28.59 | 28.50 | -3.15% | 4,109 |
| Apr 3, 2025 | 29.73 | 29.80 | 29.51 | 29.52 | 29.43 | -2.38% | 3,226 |