RBC Quant EAFE Dividend Leaders ETF (TSX:RID)
Canada · Delayed Price · Currency is CAD 33.38
-0.10 (-0.30%)
Oct 7, 2025, 2:46 PM EDT
TSX:RID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 33.50 | 33.52 | 33.48 | 33.48 | 33.48 | 0.06% | 1,029 |
| Oct 3, 2025 | 33.47 | 33.48 | 33.46 | 33.46 | 33.46 | 0.60% | 849 |
| Oct 2, 2025 | 33.27 | 33.27 | 33.15 | 33.26 | 33.26 | -0.15% | 5,100 |
| Oct 1, 2025 | 33.32 | 33.32 | 33.31 | 33.31 | 33.31 | 1.09% | 1,201 |
| Sep 30, 2025 | 32.90 | 32.95 | 32.90 | 32.95 | 32.95 | 0.61% | 534 |
| Sep 29, 2025 | 32.82 | 32.82 | 32.75 | 32.75 | 32.75 | -0.06% | 328 |
| Sep 26, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.77% | 300 |
| Sep 25, 2025 | 32.50 | 32.52 | 32.50 | 32.52 | 32.52 | -0.25% | 1,900 |
| Sep 24, 2025 | 32.62 | 32.68 | 32.59 | 32.60 | 32.60 | -0.21% | 742 |
| Sep 23, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.03% | 717 |
| Sep 22, 2025 | 32.63 | 32.66 | 32.63 | 32.66 | 32.66 | 0.52% | 200 |
| Sep 19, 2025 | 32.58 | 32.58 | 32.48 | 32.49 | 32.39 | -0.37% | 1,747 |
| Sep 18, 2025 | 32.63 | 32.64 | 32.58 | 32.61 | 32.51 | 0.09% | 1,020 |
| Sep 17, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.48 | -0.18% | 1,100 |
| Sep 16, 2025 | 32.66 | 32.66 | 32.64 | 32.64 | 32.54 | -0.34% | 222 |
| Sep 15, 2025 | 32.83 | 32.83 | 32.75 | 32.75 | 32.65 | 0.15% | 800 |
| Sep 12, 2025 | 32.79 | 32.79 | 32.69 | 32.70 | 32.60 | -0.76% | 5,700 |
| Sep 11, 2025 | 32.76 | 32.95 | 32.76 | 32.95 | 32.85 | 1.14% | 1,004 |
| Sep 10, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.48 | - | 215 |
| Sep 9, 2025 | 32.46 | 32.58 | 32.46 | 32.58 | 32.48 | 0.15% | 600 |
| Sep 8, 2025 | 32.42 | 32.54 | 32.42 | 32.53 | 32.43 | 0.46% | 1,312 |
| Sep 5, 2025 | 32.41 | 32.41 | 32.38 | 32.38 | 32.29 | 0.59% | 500 |
| Sep 4, 2025 | 32.09 | 32.19 | 32.09 | 32.19 | 32.10 | 1.35% | 3,000 |
| Sep 3, 2025 | 31.74 | 31.76 | 31.74 | 31.76 | 31.67 | 0.28% | 420 |
| Sep 2, 2025 | 31.51 | 31.67 | 31.51 | 31.67 | 31.58 | -1.15% | 434 |
| Aug 29, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 31.95 | - | - |
| Aug 28, 2025 | 32.05 | 32.05 | 32.04 | 32.04 | 31.95 | 0.12% | 1,300 |
| Aug 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | -0.68% | 200 |
| Aug 26, 2025 | 32.14 | 32.22 | 32.14 | 32.22 | 32.13 | -0.56% | 500 |
| Aug 25, 2025 | 32.60 | 32.61 | 32.40 | 32.40 | 32.31 | -1.04% | 2,621 |
| Aug 22, 2025 | 32.79 | 32.79 | 32.72 | 32.74 | 32.74 | 0.55% | 3,700 |
| Aug 21, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.46 | -0.03% | - |
| Aug 20, 2025 | 32.48 | 32.58 | 32.48 | 32.57 | 32.47 | 0.37% | 4,002 |
| Aug 19, 2025 | 32.48 | 32.52 | 32.43 | 32.45 | 32.35 | 0.56% | 1,300 |
| Aug 18, 2025 | 32.26 | 32.27 | 32.26 | 32.27 | 32.17 | -0.37% | 305 |
| Aug 15, 2025 | 32.38 | 32.39 | 32.38 | 32.39 | 32.29 | 0.65% | 400 |
| Aug 14, 2025 | 32.04 | 32.18 | 32.04 | 32.18 | 32.08 | 0.44% | 932 |
| Aug 13, 2025 | 32.00 | 32.05 | 32.00 | 32.04 | 31.94 | 0.53% | 1,645 |
| Aug 12, 2025 | 31.84 | 31.89 | 31.84 | 31.87 | 31.77 | 1.08% | 703 |
| Aug 11, 2025 | 31.51 | 31.56 | 31.51 | 31.53 | 31.43 | 0.22% | 1,208 |
| Aug 8, 2025 | 31.36 | 31.50 | 31.36 | 31.46 | 31.36 | 1.06% | 1,846 |
| Aug 7, 2025 | 31.09 | 31.13 | 31.09 | 31.13 | 31.03 | 0.78% | 500 |
| Aug 6, 2025 | 30.82 | 30.89 | 30.82 | 30.89 | 30.80 | 0.65% | 1,000 |
| Aug 5, 2025 | 30.70 | 30.70 | 30.69 | 30.69 | 30.60 | 1.22% | 1,214 |
| Aug 1, 2025 | 30.30 | 30.32 | 30.30 | 30.32 | 30.23 | -1.01% | 523 |
| Jul 31, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.54 | -0.20% | 200 |
| Jul 30, 2025 | 30.76 | 30.80 | 30.60 | 30.69 | 30.60 | -0.52% | 1,000 |
| Jul 29, 2025 | 30.91 | 30.91 | 30.79 | 30.85 | 30.75 | 0.42% | 3,239 |
| Jul 28, 2025 | 31.02 | 31.02 | 30.72 | 30.72 | 30.63 | -1.70% | 500 |
| Jul 25, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.15 | - | - |