RBC Canadian Dividend Covered Call ETF (TSX:RCDC)
Canada · Delayed Price · Currency is CAD 26.54
0.00 (0.00%)
At close: Jun 26, 2026
TSX:RCDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.54 | 26.58 | 26.48 | 26.54 | 26.54 | - | 1,846 |
| Jun 25, 2026 | 26.56 | 26.63 | 26.53 | 26.54 | 26.54 | 0.57% | 1,429 |
| Jun 24, 2026 | 26.33 | 26.40 | 26.32 | 26.39 | 26.39 | -0.45% | 962 |
| Jun 23, 2026 | 26.27 | 26.51 | 26.27 | 26.51 | 26.51 | 0.72% | 3,513 |
| Jun 22, 2026 | 26.49 | 26.53 | 26.47 | 26.47 | 26.32 | -0.11% | 3,307 |
| Jun 19, 2026 | 27.60 | 27.60 | 26.50 | 26.50 | 26.35 | 0.26% | 4,803 |
| Jun 18, 2026 | 26.55 | 26.55 | 26.43 | 26.43 | 26.28 | -0.26% | 2,222 |
| Jun 17, 2026 | 26.56 | 26.62 | 26.50 | 26.50 | 26.35 | -0.23% | 7,663 |
| Jun 16, 2026 | 26.54 | 26.61 | 26.49 | 26.56 | 26.41 | 0.42% | 5,474 |
| Jun 15, 2026 | 26.56 | 26.56 | 26.43 | 26.45 | 26.30 | - | 5,184 |
| Jun 12, 2026 | 26.39 | 26.50 | 26.39 | 26.45 | 26.30 | 0.61% | 1,422 |
| Jun 11, 2026 | 26.25 | 26.34 | 26.20 | 26.29 | 26.14 | 0.69% | 3,187 |
| Jun 10, 2026 | 26.05 | 26.19 | 26.05 | 26.11 | 25.96 | 0.02% | 4,448 |
| Jun 9, 2026 | 26.03 | 26.13 | 26.03 | 26.11 | 25.96 | 0.33% | 2,236 |
| Jun 8, 2026 | 26.05 | 26.10 | 26.01 | 26.02 | 25.87 | -0.12% | 2,168 |
| Jun 5, 2026 | 26.12 | 26.12 | 26.05 | 26.05 | 25.90 | -0.38% | 586 |
| Jun 4, 2026 | 26.00 | 26.15 | 26.00 | 26.15 | 26.00 | 0.77% | 8,193 |
| Jun 3, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.80 | 0.08% | 325 |
| Jun 2, 2026 | 25.60 | 25.93 | 25.60 | 25.93 | 25.78 | 1.13% | 1,203 |
| Jun 1, 2026 | 25.60 | 25.65 | 25.60 | 25.64 | 25.49 | -0.12% | 3,489 |
| May 29, 2026 | 25.74 | 25.74 | 25.60 | 25.67 | 25.52 | 0.04% | 1,626 |
| May 28, 2026 | 25.76 | 25.77 | 25.66 | 25.66 | 25.51 | -0.62% | 2,714 |
| May 27, 2026 | 25.86 | 25.86 | 25.82 | 25.82 | 25.67 | -0.19% | 3,332 |
| May 26, 2026 | 25.96 | 25.96 | 25.83 | 25.87 | 25.72 | -0.50% | 2,221 |
| May 25, 2026 | 25.92 | 26.02 | 25.92 | 26.00 | 25.85 | 0.46% | 5,705 |
| May 22, 2026 | 25.85 | 25.95 | 25.85 | 25.88 | 25.73 | 0.39% | 8,232 |
| May 21, 2026 | 25.76 | 25.93 | 25.76 | 25.93 | 25.63 | 0.62% | 570 |
| May 20, 2026 | 25.67 | 25.81 | 25.67 | 25.77 | 25.48 | 0.98% | 2,109 |
| May 19, 2026 | 25.62 | 25.66 | 25.46 | 25.52 | 25.23 | 0.51% | 9,034 |
| May 15, 2026 | 26.02 | 26.02 | 25.34 | 25.39 | 25.10 | -0.27% | 9,022 |
| May 14, 2026 | 25.38 | 25.54 | 25.38 | 25.46 | 25.17 | 0.87% | 2,728 |
| May 13, 2026 | 25.38 | 25.42 | 25.24 | 25.24 | 24.95 | -0.59% | 2,895 |
| May 12, 2026 | 25.29 | 25.39 | 25.26 | 25.39 | 25.10 | 0.61% | 3,550 |
| May 11, 2026 | 25.21 | 25.24 | 25.21 | 25.24 | 24.95 | 0.38% | 417 |
| May 8, 2026 | 25.25 | 25.25 | 25.14 | 25.14 | 24.85 | 0.12% | 4,634 |
| May 7, 2026 | 25.06 | 25.13 | 25.06 | 25.11 | 24.82 | -0.63% | 2,005 |
| May 6, 2026 | 25.24 | 25.28 | 25.21 | 25.27 | 24.98 | 0.80% | 531 |
| May 5, 2026 | 25.03 | 25.12 | 25.03 | 25.07 | 24.78 | 0.48% | 5,776 |
| May 4, 2026 | 25.12 | 25.12 | 24.95 | 24.95 | 24.67 | -0.91% | 3,035 |
| May 1, 2026 | 25.18 | 25.19 | 25.16 | 25.18 | 24.89 | -0.20% | 1,603 |
| Apr 30, 2026 | 24.79 | 25.23 | 24.79 | 25.23 | 24.94 | 1.90% | 8,219 |
| Apr 29, 2026 | 24.88 | 24.88 | 24.76 | 24.76 | 24.48 | -0.68% | 6,667 |
| Apr 28, 2026 | 24.92 | 25.01 | 24.92 | 24.93 | 24.65 | 0.22% | 1,422 |
| Apr 27, 2026 | 24.83 | 24.90 | 24.83 | 24.88 | 24.59 | -0.30% | 1,976 |
| Apr 24, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.67 | 0.16% | 173 |
| Apr 23, 2026 | 24.91 | 24.91 | 24.88 | 24.91 | 24.63 | 0.77% | 1,923 |
| Apr 22, 2026 | 24.95 | 24.95 | 24.86 | 24.87 | 24.44 | -0.16% | 1,745 |
| Apr 21, 2026 | 25.03 | 25.03 | 24.91 | 24.91 | 24.48 | -0.56% | 2,534 |
| Apr 20, 2026 | 25.05 | 25.08 | 25.05 | 25.05 | 24.61 | - | 9,805 |
| Apr 17, 2026 | 25.02 | 25.05 | 24.97 | 25.05 | 24.61 | 0.34% | 3,524 |