RBC Quant EAFE Dividend Leaders ETF (TSX:RID)
Canada
· Delayed Price · Currency is CAD 29.84
+0.16 (0.54%)
May 29, 2025, 3:54 PM EDT
TSX:RID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 29.82 | 29.84 | 29.82 | 29.84 | 29.84 | 0.54% | 508 |
| May 28, 2025 | 29.89 | 29.89 | 29.68 | 29.68 | 29.68 | -0.84% | 1,100 |
| May 27, 2025 | 29.86 | 29.93 | 29.86 | 29.93 | 29.93 | 1.42% | 3,308 |
| May 26, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -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 |
| May 8, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.16 | 0.41% | 300 |
| May 7, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.04 | -0.21% | 600 |
| May 6, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.10 | -0.17% | 407 |
| May 5, 2025 | 29.29 | 29.29 | 29.24 | 29.24 | 29.15 | 1.39% | 645 |
| May 2, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.75 | -0.14% | - |
| May 1, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.79 | 0.31% | 101 |
| Apr 30, 2025 | 28.80 | 28.82 | 28.67 | 28.79 | 28.70 | -0.62% | 938 |
| Apr 29, 2025 | 28.83 | 28.97 | 28.83 | 28.97 | 28.88 | 0.91% | 845 |
| Apr 28, 2025 | 28.63 | 28.71 | 28.63 | 28.71 | 28.62 | 0.56% | 800 |
| Apr 25, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.46 | 0.39% | 200 |
| Apr 24, 2025 | 28.28 | 28.45 | 28.28 | 28.44 | 28.35 | 1.10% | 2,911 |
| Apr 23, 2025 | 28.19 | 28.19 | 28.08 | 28.13 | 28.13 | 0.18% | 1,723 |
| Apr 22, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.00 | 2.18% | 300 |
| Apr 21, 2025 | 27.55 | 27.55 | 27.48 | 27.48 | 27.40 | -1.08% | 322 |
| Apr 17, 2025 | 27.71 | 27.78 | 27.71 | 27.78 | 27.70 | 1.13% | 500 |
| Apr 16, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.39 | -1.12% | 200 |
| Apr 15, 2025 | 27.75 | 27.79 | 27.75 | 27.78 | 27.70 | 1.80% | 600 |
| Apr 14, 2025 | 27.19 | 27.29 | 27.19 | 27.29 | 27.21 | 4.36% | 735 |
| Apr 11, 2025 | 26.30 | 26.30 | 26.07 | 26.15 | 26.08 | -0.95% | 2,604 |
| Apr 10, 2025 | 26.57 | 26.57 | 26.40 | 26.40 | 26.32 | -2.94% | 300 |
| Apr 9, 2025 | 26.32 | 27.20 | 26.32 | 27.20 | 27.12 | 5.75% | 2,000 |
| Apr 8, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.65 | 0.94% | 109 |
| Apr 7, 2025 | 25.34 | 25.96 | 25.34 | 25.48 | 25.41 | -3.70% | 1,617 |
| Apr 4, 2025 | 27.14 | 27.14 | 26.46 | 26.46 | 26.38 | -5.36% | 1,244 |
| Apr 3, 2025 | 28.32 | 28.32 | 27.96 | 27.96 | 27.88 | -2.85% | 1,300 |
| Apr 2, 2025 | 28.79 | 28.85 | 28.78 | 28.78 | 28.70 | -0.28% | 1,400 |
| Apr 1, 2025 | 29.00 | 29.00 | 28.86 | 28.86 | 28.78 | -1.30% | 1,318 |
| Mar 31, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.16 | - | - |
| Mar 28, 2025 | 29.29 | 29.29 | 29.24 | 29.24 | 29.16 | -0.54% | 935 |
| Mar 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.32 | -1.04% | - |
| Mar 26, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.63 | 0.54% | - |
| Mar 25, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.47 | 0.17% | - |
| Mar 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.42 | -0.74% | 2,100 |
| Mar 21, 2025 | 29.72 | 29.72 | 29.71 | 29.72 | 29.57 | -0.23% | 2,300 |
| Mar 20, 2025 | 29.80 | 29.80 | 29.79 | 29.79 | 29.64 | -1.13% | 2,432 |
| Mar 19, 2025 | 30.09 | 30.13 | 30.09 | 30.13 | 29.97 | 0.67% | 1,000 |