RBC Quant EAFE Dividend Leaders ETF (TSX:RID)
30.55
+0.19 (0.63%)
Jul 21, 2025, 5:25 PM EDT
TSX:RID Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 30.66 | 30.66 | 30.55 | 30.55 | 30.55 | 0.63% | 2,330 |
Jul 18, 2025 | 30.50 | 30.50 | 30.36 | 30.36 | 30.36 | -0.13% | 2,848 |
Jul 17, 2025 | 30.35 | 30.42 | 30.35 | 30.40 | 30.40 | 0.30% | 2,600 |
Jul 16, 2025 | 30.27 | 30.32 | 30.21 | 30.31 | 30.31 | 0.07% | 2,510 |
Jul 15, 2025 | 30.50 | 30.50 | 30.29 | 30.29 | 30.29 | -0.98% | 2,533 |
Jul 14, 2025 | 30.57 | 30.59 | 30.57 | 30.59 | 30.59 | 0.07% | 305 |
Jul 11, 2025 | 30.62 | 30.62 | 30.54 | 30.57 | 30.57 | -0.59% | 2,600 |
Jul 10, 2025 | 30.77 | 30.77 | 30.75 | 30.75 | 30.75 | -0.03% | 1,500 |
Jul 9, 2025 | 30.71 | 30.76 | 30.71 | 30.76 | 30.76 | 0.62% | 1,700 |
Jul 8, 2025 | 30.38 | 30.58 | 30.38 | 30.57 | 30.57 | 0.66% | 2,105 |
Jul 7, 2025 | 30.45 | 30.48 | 30.37 | 30.37 | 30.37 | -0.72% | 3,200 |
Jul 4, 2025 | 30.40 | 30.59 | 30.30 | 30.59 | 30.59 | 0.46% | 2,429 |
Jul 3, 2025 | 30.41 | 30.48 | 30.37 | 30.45 | 30.45 | -0.13% | 4,330 |
Jul 2, 2025 | 30.44 | 30.49 | 30.44 | 30.49 | 30.49 | 0.03% | 338 |
Jun 30, 2025 | 30.42 | 30.48 | 30.42 | 30.48 | 30.48 | -0.39% | 2,600 |
Jun 27, 2025 | 30.58 | 30.61 | 30.58 | 30.60 | 30.60 | 1.43% | 600 |
Jun 26, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.50% | 1,041 |
Jun 25, 2025 | 30.01 | 30.04 | 30.00 | 30.02 | 30.02 | -0.83% | 900 |
Jun 24, 2025 | 30.23 | 30.28 | 30.23 | 30.27 | 30.27 | 1.03% | 800 |
Jun 23, 2025 | 29.54 | 29.96 | 29.54 | 29.96 | 29.96 | 0.64% | 1,431 |
Jun 20, 2025 | 29.94 | 29.94 | 29.77 | 29.77 | 29.68 | -3.78% | 1,826 |
Jun 19, 2025 | 29.90 | 30.94 | 29.65 | 30.94 | 30.84 | 3.24% | 3,200 |
Jun 18, 2025 | 30.04 | 30.04 | 29.93 | 29.97 | 29.87 | 0.88% | 4,000 |
Jun 17, 2025 | 29.73 | 29.73 | 29.71 | 29.71 | 29.62 | -0.44% | 500 |
Jun 16, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.74 | -0.27% | 4,700 |
Jun 13, 2025 | 30.02 | 30.05 | 29.92 | 29.92 | 29.82 | -0.66% | 2,000 |
Jun 12, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.02 | -0.17% | - |
Jun 11, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.07 | 0.17% | - |
Jun 10, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.02 | -0.23% | - |
Jun 9, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.09 | 0.13% | 100 |
Jun 6, 2025 | 30.10 | 30.15 | 30.10 | 30.15 | 30.05 | 0.74% | 445 |
Jun 5, 2025 | 29.98 | 29.98 | 29.93 | 29.93 | 29.83 | -0.27% | 300 |
Jun 4, 2025 | 29.95 | 30.01 | 29.94 | 30.01 | 29.91 | 0.30% | 4,700 |
Jun 3, 2025 | 29.92 | 29.94 | 29.90 | 29.92 | 29.82 | -0.40% | 1,700 |
Jun 2, 2025 | 29.89 | 30.04 | 29.89 | 30.04 | 29.94 | 0.87% | 542 |
May 30, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.68 | -0.20% | 300 |
May 29, 2025 | 29.82 | 29.84 | 29.82 | 29.84 | 29.74 | 0.54% | 508 |
May 28, 2025 | 29.89 | 29.89 | 29.68 | 29.68 | 29.59 | -0.84% | 1,100 |
May 27, 2025 | 29.86 | 29.93 | 29.86 | 29.93 | 29.83 | 1.42% | 3,308 |
May 26, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.42 | -0.24% | - |
May 23, 2025 | 29.49 | 29.58 | 29.49 | 29.58 | 29.58 | -1.73% | 700 |
May 22, 2025 | 30.04 | 30.10 | 30.04 | 30.10 | 30.00 | -0.27% | 700 |
May 21, 2025 | 30.20 | 30.20 | 30.18 | 30.18 | 30.08 | -0.20% | 1,425 |
May 20, 2025 | 30.16 | 30.24 | 30.16 | 30.24 | 30.14 | 1.41% | 1,000 |
May 16, 2025 | 29.64 | 29.82 | 29.64 | 29.82 | 29.73 | 0.54% | 1,700 |
May 15, 2025 | 29.65 | 29.66 | 29.65 | 29.66 | 29.57 | 0.68% | 400 |
May 14, 2025 | 29.50 | 29.50 | 29.43 | 29.46 | 29.37 | -0.14% | 1,200 |
May 13, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.41 | - | 600 |
May 12, 2025 | 29.48 | 29.50 | 29.48 | 29.50 | 29.41 | 0.85% | 1,200 |
May 9, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.16 | - | 300 |