Skip to main content
logo
RBC Canadian Dividend Covered Call ETF (TSX:RCDC)
Canada flag Canada · Delayed Price · Currency is CAD
26.30
-0.12 (-0.45%)
Sep 22, 2026, 3:55 PM EST

TSX:RCDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202626.4526.4526.4226.4226.270.27%6,715
Sep 18, 202626.4426.4426.3126.3526.20-0.26%992
Sep 17, 202626.4026.4326.3526.4226.270.30%2,543
Sep 16, 202626.3426.3426.3426.3426.190.34%403
Sep 15, 202626.3826.3826.2526.2526.10-0.25%482
Sep 14, 202626.3026.3326.3026.3226.170.32%4,305
Sep 11, 202626.3326.3326.1826.2326.080.48%6,128
Sep 10, 202626.2826.2826.1126.1125.96-0.85%4,958
Sep 9, 202625.9126.3625.9126.3326.18-0.72%8,071
Sep 8, 202626.6526.6526.5226.5226.37-0.67%4,780
Sep 4, 202626.7026.7226.7026.7026.55-0.22%956
Sep 3, 202626.7626.7626.7626.7626.611.13%218
Sep 2, 202626.4026.4626.4026.4626.310.72%425
Sep 1, 202626.4026.4026.2726.2726.12-0.53%656
Aug 31, 202626.5726.5726.4126.4126.26-0.56%3,711
Aug 28, 202626.6926.6926.5126.5626.41-0.15%3,206
Aug 27, 202626.7326.7326.5726.6026.45-0.71%2,046
Aug 26, 202626.7926.7926.7926.7926.640.06%460
Aug 25, 202626.7826.7826.7826.7826.620.70%158
Aug 24, 202626.5326.5926.5226.5926.44-1,763
Aug 21, 202626.7626.8026.7126.7426.440.56%18,587
Aug 20, 202626.6626.7726.5926.5926.29-0.69%2,838
Aug 19, 202627.1327.1326.7626.7826.47-0.91%5,893
Aug 18, 202627.0927.1527.0227.0226.72-0.48%14,715
Aug 17, 202627.1627.2227.1527.1526.84-0.04%5,866
Aug 14, 202627.1727.1727.1627.1626.85-0.04%1,502
Aug 13, 202627.0327.1727.0327.1726.860.33%572
Aug 12, 202626.9727.0826.9727.0826.780.63%1,401
Aug 11, 202627.0027.0226.9126.9126.610.15%2,220
Aug 10, 202626.8626.8826.8526.8726.570.19%2,010
Aug 7, 202626.8526.8526.7526.8226.52-0.22%1,842
Aug 6, 202627.0027.0026.8626.8826.58-0.26%2,460
Aug 5, 202626.9526.9526.9526.9526.65-0.41%178
Aug 4, 202626.9827.1026.9527.0626.760.41%1,867
Jul 31, 202627.0427.0726.9526.9526.65-0.07%2,568
Jul 30, 202627.0227.0226.8926.9726.670.33%2,934
Jul 29, 202627.1827.1826.8626.8826.58-1.18%1,971
Jul 28, 202627.2127.2127.2027.2026.890.52%1,082
Jul 27, 202627.1227.1226.9527.0626.761.01%4,556
Jul 23, 202627.0727.0726.9426.9426.49-0.66%1,935
Jul 22, 202627.1327.1327.1227.1226.670.26%1,188
Jul 21, 202627.0527.0527.0427.0526.600.30%1,683
Jul 20, 202627.4927.4926.9726.9726.52-0.92%1,924
Jul 17, 202627.3227.3527.2227.2226.76-0.18%3,273
Jul 16, 202627.2227.3027.2227.2726.810.52%2,363
Jul 15, 202627.1127.2227.1127.1326.680.33%1,023
Jul 14, 202626.9327.0626.9327.0426.590.19%858
Jul 13, 202627.0027.0026.9726.9926.540.11%1,047
Jul 10, 202626.8726.9626.8126.9626.510.63%854
Jul 9, 202626.7726.8226.7726.7926.340.45%1,995