RBC Canadian Dividend Covered Call ETF (TSX:RCDC)
Canada · Delayed Price · Currency is CAD 26.88
-0.14 (-0.52%)
Nov 12, 2026, 1:02 PM EST
TSX:RCDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 26.96 | 26.96 | 26.87 | 26.88 | 26.88 | -0.52% | 3,802 |
| Nov 11, 2026 | 26.91 | 27.02 | 26.91 | 27.02 | 27.02 | 0.82% | 1,299 |
| Nov 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.30% | 228 |
| Nov 9, 2026 | 26.74 | 26.94 | 26.74 | 26.88 | 26.88 | 1.40% | 6,219 |
| Nov 6, 2026 | 26.48 | 26.58 | 26.48 | 26.51 | 26.51 | -0.23% | 5,493 |
| Nov 5, 2026 | 27.09 | 27.09 | 26.57 | 26.57 | 26.57 | -1.59% | 2,591 |
| Nov 4, 2026 | 26.89 | 27.00 | 26.89 | 27.00 | 27.00 | 1.58% | 6,791 |
| Nov 3, 2026 | 26.63 | 26.65 | 26.57 | 26.58 | 26.58 | -0.56% | 2,843 |
| Nov 2, 2026 | 26.47 | 26.77 | 26.47 | 26.73 | 26.73 | 1.06% | 5,221 |
| Oct 30, 2026 | 26.58 | 26.58 | 26.45 | 26.45 | 26.45 | -0.95% | 1,001 |
| Oct 29, 2026 | 26.61 | 26.73 | 26.61 | 26.71 | 26.71 | 0.55% | 2,811 |
| Oct 28, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.23% | 457 |
| Oct 27, 2026 | 26.45 | 26.50 | 26.45 | 26.50 | 26.50 | 0.19% | 554 |
| Oct 26, 2026 | 26.47 | 26.52 | 26.45 | 26.45 | 26.45 | 0.19% | 7,433 |
| Oct 23, 2026 | 26.51 | 26.51 | 26.29 | 26.40 | 26.40 | -0.45% | 6,731 |
| Oct 22, 2026 | 26.63 | 26.67 | 26.63 | 26.67 | 26.52 | 0.19% | 1,250 |
| Oct 21, 2026 | 26.48 | 26.64 | 26.48 | 26.62 | 26.47 | 0.80% | 11,679 |
| Oct 20, 2026 | 26.19 | 26.42 | 26.19 | 26.41 | 26.26 | 0.65% | 1,161 |
| Oct 19, 2026 | 26.67 | 26.67 | 26.17 | 26.24 | 26.09 | -0.78% | 10,559 |
| Oct 16, 2026 | 26.69 | 26.69 | 26.35 | 26.45 | 26.30 | 0.74% | 24,485 |
| Oct 15, 2026 | 26.08 | 26.25 | 26.08 | 26.25 | 26.10 | 1.20% | 482 |
| Oct 14, 2026 | 25.93 | 25.94 | 25.86 | 25.94 | 25.79 | -0.35% | 3,412 |
| Oct 13, 2026 | 25.86 | 26.03 | 25.86 | 26.03 | 25.88 | 1.17% | 1,811 |
| Oct 9, 2026 | 25.68 | 25.74 | 25.68 | 25.73 | 25.59 | 1.02% | 4,395 |
| Oct 8, 2026 | 25.31 | 25.55 | 25.31 | 25.47 | 25.33 | 0.35% | 1,865 |
| Oct 7, 2026 | 25.45 | 25.51 | 25.38 | 25.38 | 25.24 | -1.59% | 4,843 |
| Oct 6, 2026 | 25.74 | 25.79 | 25.73 | 25.79 | 25.64 | 0.27% | 2,262 |
| Oct 5, 2026 | 25.82 | 25.82 | 25.59 | 25.72 | 25.58 | 0.67% | 2,030 |
| Oct 1, 2026 | 25.59 | 25.60 | 25.38 | 25.55 | 25.41 | -0.39% | 4,298 |
| Sep 30, 2026 | 25.78 | 25.78 | 25.65 | 25.65 | 25.51 | -0.39% | 1,653 |
| Sep 29, 2026 | 25.90 | 25.90 | 25.75 | 25.75 | 25.61 | -0.66% | 1,552 |
| Sep 28, 2026 | 25.92 | 25.93 | 25.92 | 25.92 | 25.77 | -0.46% | 900 |
| Sep 25, 2026 | 26.06 | 26.06 | 26.04 | 26.04 | 25.89 | 0.35% | 380 |
| Sep 24, 2026 | 25.94 | 25.99 | 25.92 | 25.95 | 25.80 | -0.19% | 2,114 |
| Sep 23, 2026 | 26.22 | 26.22 | 26.00 | 26.00 | 25.85 | -1.14% | 3,178 |
| Sep 22, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.15 | 0.11% | 421 |
| Sep 21, 2026 | 26.45 | 26.45 | 26.42 | 26.42 | 26.12 | 0.27% | 6,715 |
| Sep 18, 2026 | 26.44 | 26.44 | 26.31 | 26.35 | 26.05 | -0.26% | 992 |
| Sep 17, 2026 | 26.40 | 26.43 | 26.35 | 26.42 | 26.12 | 0.30% | 2,543 |
| Sep 16, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.04 | 0.34% | 403 |
| Sep 15, 2026 | 26.38 | 26.38 | 26.25 | 26.25 | 25.95 | -0.25% | 482 |
| Sep 14, 2026 | 26.30 | 26.33 | 26.30 | 26.32 | 26.02 | 0.32% | 4,305 |
| Sep 11, 2026 | 26.33 | 26.33 | 26.18 | 26.23 | 25.93 | 0.48% | 6,128 |
| Sep 10, 2026 | 26.28 | 26.28 | 26.11 | 26.11 | 25.81 | -0.85% | 4,958 |
| Sep 9, 2026 | 25.91 | 26.36 | 25.91 | 26.33 | 26.03 | -0.72% | 8,071 |
| Sep 8, 2026 | 26.65 | 26.65 | 26.52 | 26.52 | 26.22 | -0.67% | 4,780 |
| Sep 4, 2026 | 26.70 | 26.72 | 26.70 | 26.70 | 26.40 | -0.22% | 956 |
| Sep 3, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.46 | 1.13% | 218 |
| Sep 2, 2026 | 26.40 | 26.46 | 26.40 | 26.46 | 26.16 | 0.72% | 425 |
| Sep 1, 2026 | 26.40 | 26.40 | 26.27 | 26.27 | 25.97 | -0.53% | 656 |