RBC Quant Canadian Dividend Leaders ETF (TSX:RCD)
Canada
· Delayed Price · Currency is CAD 29.35
+0.15 (0.51%)
Apr 17, 2025, 3:42 PM EDT
TSX:RCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.93% | 149 |
| Apr 16, 2025 | 29.27 | 29.27 | 29.03 | 29.08 | 29.08 | -0.10% | 4,500 |
| Apr 15, 2025 | 28.90 | 29.14 | 28.90 | 29.11 | 29.11 | 0.76% | 2,425 |
| Apr 14, 2025 | 28.81 | 28.97 | 28.80 | 28.89 | 28.89 | 1.73% | 7,200 |
| Apr 11, 2025 | 27.70 | 28.40 | 27.70 | 28.40 | 28.40 | 2.75% | 1,000 |
| Apr 10, 2025 | 27.69 | 27.69 | 27.64 | 27.64 | 27.64 | 1.69% | 1,700 |
| Apr 9, 2025 | 27.14 | 27.18 | 27.13 | 27.18 | 27.18 | 0.04% | 6,320 |
| Apr 8, 2025 | 27.74 | 27.74 | 27.17 | 27.17 | 27.17 | -1.91% | 1,601 |
| Apr 7, 2025 | 27.21 | 27.79 | 27.21 | 27.70 | 27.70 | -3.11% | 2,348 |
| Apr 4, 2025 | 28.97 | 28.97 | 28.37 | 28.59 | 28.59 | -3.15% | 4,109 |
| Apr 3, 2025 | 29.73 | 29.80 | 29.51 | 29.52 | 29.52 | -2.38% | 3,226 |
| Apr 2, 2025 | 29.90 | 30.24 | 29.90 | 30.24 | 30.24 | 0.70% | 3,936 |
| Apr 1, 2025 | 29.90 | 30.03 | 29.90 | 30.03 | 30.03 | 0.23% | 600 |
| Mar 31, 2025 | 29.90 | 29.96 | 29.90 | 29.96 | 29.96 | 0.74% | 1,800 |
| Mar 28, 2025 | 29.87 | 29.87 | 29.72 | 29.74 | 29.74 | -0.97% | 3,400 |
| Mar 27, 2025 | 30.03 | 30.05 | 29.96 | 30.03 | 30.03 | 0.13% | 1,230 |
| Mar 26, 2025 | 30.13 | 30.22 | 29.99 | 29.99 | 29.99 | -0.50% | 3,800 |
| Mar 25, 2025 | 30.26 | 30.26 | 30.14 | 30.14 | 30.14 | 0.33% | 1,400 |
| Mar 24, 2025 | 29.79 | 30.06 | 29.79 | 30.04 | 30.04 | 0.87% | 1,514 |
| Mar 21, 2025 | 29.72 | 29.79 | 29.72 | 29.78 | 29.70 | -0.43% | 3,700 |
| Mar 20, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.83 | 1.18% | 200 |
| Mar 19, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.48 | - | - |
| Mar 18, 2025 | 29.69 | 29.69 | 29.50 | 29.56 | 29.48 | -0.14% | 2,514 |
| Mar 17, 2025 | 29.53 | 29.60 | 29.53 | 29.60 | 29.52 | 0.65% | 537 |
| Mar 14, 2025 | 29.14 | 29.42 | 29.14 | 29.41 | 29.33 | 1.34% | 5,203 |
| Mar 13, 2025 | 29.07 | 29.07 | 29.02 | 29.02 | 28.94 | -0.72% | 1,943 |
| Mar 12, 2025 | 29.20 | 29.23 | 29.20 | 29.23 | 29.15 | 0.34% | 1,600 |
| Mar 11, 2025 | 29.29 | 29.29 | 29.10 | 29.13 | 29.05 | -0.17% | 2,300 |
| Mar 10, 2025 | 30.17 | 30.17 | 29.18 | 29.18 | 29.10 | -1.35% | 2,328 |
| Mar 7, 2025 | 29.46 | 29.58 | 29.28 | 29.58 | 29.50 | 0.85% | 7,200 |
| Mar 6, 2025 | 29.40 | 29.46 | 29.19 | 29.33 | 29.25 | -0.34% | 2,233 |
| Mar 5, 2025 | 29.25 | 29.43 | 29.20 | 29.43 | 29.35 | 1.20% | 4,725 |
| Mar 4, 2025 | 29.09 | 29.22 | 28.81 | 29.08 | 29.00 | -1.26% | 4,700 |
| Mar 3, 2025 | 29.98 | 30.06 | 29.45 | 29.45 | 29.37 | -1.14% | 4,820 |
| Feb 28, 2025 | 29.59 | 29.81 | 29.59 | 29.79 | 29.71 | 0.34% | 2,549 |
| Feb 27, 2025 | 29.94 | 29.94 | 29.69 | 29.69 | 29.61 | -0.57% | 1,100 |
| Feb 26, 2025 | 29.74 | 30.02 | 29.74 | 29.86 | 29.78 | 0.27% | 1,300 |
| Feb 25, 2025 | 29.78 | 29.78 | 29.54 | 29.78 | 29.70 | -0.33% | 4,039 |
| Feb 24, 2025 | 29.90 | 29.90 | 29.88 | 29.88 | 29.88 | 0.61% | 1,401 |
| Feb 21, 2025 | 30.02 | 30.02 | 29.70 | 29.70 | 29.70 | -1.43% | 5,700 |
| Feb 20, 2025 | 30.11 | 30.13 | 30.11 | 30.13 | 30.05 | 0.60% | 1,137 |
| Feb 19, 2025 | 29.99 | 30.02 | 29.95 | 29.95 | 29.87 | -0.56% | 705 |
| Feb 18, 2025 | 30.03 | 30.15 | 29.89 | 30.12 | 30.04 | 0.53% | 2,300 |
| Feb 14, 2025 | 30.24 | 30.24 | 29.96 | 29.96 | 29.88 | -0.93% | 300 |
| Feb 13, 2025 | 30.26 | 30.26 | 30.21 | 30.24 | 30.16 | 0.27% | 430 |
| Feb 12, 2025 | 30.20 | 30.22 | 30.16 | 30.16 | 30.08 | -0.43% | 2,600 |
| Feb 11, 2025 | 30.31 | 30.36 | 30.29 | 30.29 | 30.21 | - | 1,300 |
| Feb 10, 2025 | 30.12 | 30.33 | 30.12 | 30.29 | 30.21 | 0.97% | 2,913 |
| Feb 7, 2025 | 29.99 | 30.03 | 29.95 | 30.00 | 29.92 | -0.50% | 5,600 |
| Feb 6, 2025 | 30.00 | 30.18 | 30.00 | 30.15 | 30.07 | 0.50% | 5,522 |