RBC Canadian Dividend Covered Call ETF (TSX:RCDC)
Canada · Delayed Price · Currency is CAD 22.14
+0.02 (0.09%)
Aug 22, 2025, 9:30 AM EDT
TSX:RCDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.15 | 22.19 | 22.14 | 22.14 | - | 0.09% | 5,932 |
| Aug 21, 2025 | 22.11 | 22.14 | 22.11 | 22.12 | - | 0.05% | 2,222 |
| Aug 20, 2025 | 22.10 | 22.14 | 22.08 | 22.11 | - | 0.32% | 6,400 |
| Aug 19, 2025 | 22.02 | 22.04 | 22.02 | 22.04 | - | 0.36% | 1,000 |
| Aug 18, 2025 | 21.99 | 21.99 | 21.96 | 21.96 | - | -0.09% | 1,000 |
| Aug 15, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | - | 0.37% | 200 |
| Aug 14, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | - | -0.09% | 200 |
| Aug 13, 2025 | 21.85 | 21.92 | 21.85 | 21.92 | - | 0.27% | 8,900 |
| Aug 12, 2025 | 21.81 | 21.86 | 21.80 | 21.86 | - | 0.46% | 1,100 |
| Aug 11, 2025 | 21.74 | 21.78 | 21.74 | 21.76 | - | -0.05% | 2,400 |
| Aug 8, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | - | 0.05% | - |
| Aug 7, 2025 | 21.79 | 21.79 | 21.76 | 21.76 | - | -0.73% | 1,800 |
| Aug 6, 2025 | 21.90 | 21.92 | 21.90 | 21.92 | - | 0.09% | 1,800 |
| Aug 5, 2025 | 21.97 | 21.97 | 21.90 | 21.90 | - | 0.88% | 1,900 |
| Aug 1, 2025 | 21.70 | 21.71 | 21.66 | 21.71 | - | -0.55% | 1,100 |
| Jul 31, 2025 | 21.81 | 21.91 | 21.81 | 21.83 | - | -0.27% | 6,300 |
| Jul 30, 2025 | 21.96 | 21.97 | 21.88 | 21.89 | - | 0.09% | 3,100 |
| Jul 29, 2025 | 21.90 | 21.91 | 21.87 | 21.87 | - | 0.18% | 14,900 |
| Jul 28, 2025 | 22.00 | 22.00 | 21.83 | 21.83 | - | -0.23% | 6,800 |
| Jul 25, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | -0.14% | 100 |
| Jul 24, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | - | -0.77% | 800 |
| Jul 23, 2025 | 22.05 | 22.09 | 22.05 | 22.08 | - | 0.68% | 21,200 |
| Jul 22, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | - | -0.14% | - |
| Jul 21, 2025 | 22.01 | 22.01 | 21.96 | 21.96 | - | -0.23% | 2,000 |
| Jul 18, 2025 | 22.02 | 22.02 | 22.01 | 22.01 | - | -0.32% | 700 |
| Jul 17, 2025 | 22.00 | 22.08 | 22.00 | 22.08 | - | 0.59% | 300 |
| Jul 16, 2025 | 21.91 | 21.95 | 21.80 | 21.95 | - | 0.18% | 1,800 |
| Jul 15, 2025 | 21.89 | 21.91 | 21.89 | 21.91 | - | -0.27% | 2,100 |
| Jul 14, 2025 | 21.89 | 21.99 | 21.89 | 21.97 | - | 0.64% | 500 |
| Jul 11, 2025 | 21.86 | 21.86 | 21.83 | 21.83 | - | -0.37% | 3,500 |
| Jul 10, 2025 | 21.74 | 21.95 | 21.74 | 21.91 | - | 0.50% | 2,200 |
| Jul 9, 2025 | 21.81 | 21.81 | 21.80 | 21.80 | - | 0.23% | 300 |
| Jul 8, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | - | 0.05% | 900 |
| Jul 7, 2025 | 21.83 | 21.83 | 21.74 | 21.74 | - | -0.39% | 2,500 |
| Jul 4, 2025 | 21.74 | 21.83 | 21.74 | 21.83 | - | -0.02% | 1,800 |
| Jul 3, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | - | 0.51% | 200 |
| Jul 2, 2025 | 21.81 | 21.81 | 21.72 | 21.72 | - | 0.14% | 7,300 |
| Jun 30, 2025 | 21.64 | 21.69 | 21.64 | 21.69 | - | 0.70% | 500 |
| Jun 27, 2025 | 21.65 | 21.65 | 21.54 | 21.54 | - | -0.05% | 400 |
| Jun 26, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | - | -0.14% | 200 |
| Jun 25, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | - | -0.05% | - |
| Jun 24, 2025 | 21.56 | 21.59 | 21.56 | 21.59 | - | 0.44% | 1,200 |
| Jun 23, 2025 | 21.42 | 21.50 | 21.42 | 21.50 | - | -0.16% | 4,000 |
| Jun 20, 2025 | 21.55 | 21.55 | 21.53 | 21.53 | - | -0.14% | 3,000 |
| Jun 19, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | - | -0.05% | - |
| Jun 18, 2025 | 21.58 | 21.58 | 21.57 | 21.57 | - | 0.28% | 400 |
| Jun 17, 2025 | 21.54 | 21.54 | 21.51 | 21.51 | - | -0.14% | 2,000 |
| Jun 16, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | - | -0.19% | - |
| Jun 13, 2025 | 21.58 | 21.58 | 21.55 | 21.58 | - | 0.14% | 1,200 |
| Jun 12, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | - | 0.05% | 800 |