RBC Canadian Dividend Covered Call ETF (TSX:RCDC)
Canada · Delayed Price · Currency is CAD 25.46
+0.22 (0.87%)
May 14, 2026, 3:03 PM EST
TSX:RCDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 25.38 | 25.44 | 25.38 | 25.44 | - | 0.79% | - |
| May 13, 2026 | 25.38 | 25.42 | 25.24 | 25.24 | 25.24 | -0.59% | 2,895 |
| May 12, 2026 | 25.29 | 25.39 | 25.26 | 25.39 | 25.39 | 0.61% | 3,550 |
| May 11, 2026 | 25.21 | 25.24 | 25.21 | 25.24 | 25.24 | 0.38% | 417 |
| May 8, 2026 | 25.25 | 25.25 | 25.14 | 25.14 | 25.14 | 0.12% | 4,634 |
| May 7, 2026 | 25.06 | 25.13 | 25.06 | 25.11 | 25.11 | -0.63% | 2,005 |
| May 6, 2026 | 25.24 | 25.28 | 25.21 | 25.27 | 25.27 | 0.80% | 531 |
| May 5, 2026 | 25.03 | 25.12 | 25.03 | 25.07 | 25.07 | 0.48% | 5,776 |
| May 4, 2026 | 25.12 | 25.12 | 24.95 | 24.95 | 24.95 | -0.91% | 3,035 |
| May 1, 2026 | 25.18 | 25.19 | 25.16 | 25.18 | 25.18 | -0.20% | 1,603 |
| Apr 30, 2026 | 24.79 | 25.23 | 24.79 | 25.23 | 25.23 | 1.90% | 8,219 |
| Apr 29, 2026 | 24.88 | 24.88 | 24.76 | 24.76 | 24.76 | -0.68% | 6,667 |
| Apr 28, 2026 | 24.92 | 25.01 | 24.92 | 24.93 | 24.93 | 0.22% | 1,422 |
| Apr 27, 2026 | 24.83 | 24.90 | 24.83 | 24.88 | 24.88 | -0.30% | 1,976 |
| Apr 24, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.16% | 173 |
| Apr 23, 2026 | 24.91 | 24.91 | 24.88 | 24.91 | 24.91 | 0.16% | 1,923 |
| Apr 22, 2026 | 24.95 | 24.95 | 24.86 | 24.87 | 24.72 | -0.16% | 1,745 |
| Apr 21, 2026 | 25.03 | 25.03 | 24.91 | 24.91 | 24.76 | -0.56% | 2,534 |
| Apr 20, 2026 | 25.05 | 25.08 | 25.05 | 25.05 | 24.90 | - | 9,805 |
| Apr 17, 2026 | 25.02 | 25.05 | 24.97 | 25.05 | 24.90 | 0.34% | 3,524 |
| Apr 16, 2026 | 25.10 | 25.10 | 24.97 | 24.97 | 24.81 | -0.42% | 3,301 |
| Apr 15, 2026 | 25.04 | 25.09 | 25.01 | 25.07 | 24.92 | 0.24% | 2,785 |
| Apr 14, 2026 | 24.93 | 25.02 | 24.93 | 25.01 | 24.86 | 0.28% | 2,668 |
| Apr 13, 2026 | 24.87 | 24.94 | 24.84 | 24.94 | 24.79 | 0.32% | 752 |
| Apr 10, 2026 | 24.83 | 24.94 | 24.83 | 24.86 | 24.71 | 0.24% | 799 |
| Apr 9, 2026 | 24.72 | 24.85 | 24.72 | 24.80 | 24.65 | 0.08% | 1,391 |
| Apr 8, 2026 | 24.74 | 24.78 | 24.72 | 24.78 | 24.63 | 0.53% | 2,918 |
| Apr 7, 2026 | 24.61 | 24.65 | 24.58 | 24.65 | 24.50 | 0.28% | 1,285 |
| Apr 6, 2026 | 24.50 | 24.59 | 24.50 | 24.58 | 24.43 | 0.29% | 1,825 |
| Apr 2, 2026 | 24.30 | 24.51 | 24.30 | 24.51 | 24.36 | 0.70% | 4,478 |
| Apr 1, 2026 | 24.41 | 24.41 | 24.32 | 24.34 | 24.19 | 0.12% | 1,197 |
| Mar 31, 2026 | 24.13 | 24.31 | 24.13 | 24.31 | 24.16 | 1.42% | 1,544 |
| Mar 30, 2026 | 24.03 | 24.23 | 23.97 | 23.97 | 23.83 | 0.29% | 2,394 |
| Mar 27, 2026 | 23.97 | 23.97 | 23.90 | 23.90 | 23.76 | -0.50% | 618 |
| Mar 26, 2026 | 24.24 | 24.24 | 24.02 | 24.02 | 23.88 | -0.54% | 776 |
| Mar 25, 2026 | 24.08 | 24.15 | 24.08 | 24.15 | 24.00 | 0.62% | 2,678 |
| Mar 24, 2026 | 23.97 | 24.00 | 23.97 | 24.00 | 23.86 | -0.08% | 1,132 |
| Mar 23, 2026 | 23.96 | 24.05 | 23.96 | 24.02 | 23.73 | 1.44% | 3,832 |
| Mar 20, 2026 | 23.81 | 23.81 | 23.68 | 23.68 | 23.39 | -0.84% | 1,397 |
| Mar 19, 2026 | 23.89 | 23.95 | 23.88 | 23.88 | 23.59 | -1.28% | 2,528 |
| Mar 18, 2026 | 24.20 | 24.26 | 24.19 | 24.19 | 23.89 | -1.18% | 4,074 |
| Mar 17, 2026 | 24.52 | 24.52 | 24.48 | 24.48 | 24.18 | 0.41% | 5,222 |
| Mar 16, 2026 | 24.20 | 24.39 | 24.20 | 24.38 | 24.08 | 0.87% | 4,476 |
| Mar 13, 2026 | 24.07 | 24.26 | 24.07 | 24.17 | 23.87 | 0.08% | 1,431 |
| Mar 12, 2026 | 24.27 | 24.27 | 24.15 | 24.15 | 23.85 | -0.58% | 12,076 |
| Mar 11, 2026 | 24.30 | 24.31 | 24.23 | 24.29 | 23.99 | - | 2,670 |
| Mar 10, 2026 | 24.30 | 24.33 | 24.29 | 24.29 | 23.99 | 0.12% | 2,121 |
| Mar 9, 2026 | 24.25 | 24.26 | 23.91 | 24.26 | 23.96 | -0.04% | 9,857 |
| Mar 6, 2026 | 24.40 | 24.41 | 24.25 | 24.27 | 23.97 | -1.18% | 2,689 |
| Mar 5, 2026 | 24.68 | 24.68 | 24.50 | 24.56 | 24.26 | -0.69% | 722 |