RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF (TSX:RIDH)
Canada
· Delayed Price · Currency is CAD 30.65
+0.32 (1.06%)
May 2, 2025, 3:52 PM EDT
TSX:RIDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 30.53 | 30.65 | 30.53 | 30.65 | 30.65 | 1.06% | 224 |
| May 1, 2025 | 30.27 | 30.33 | 30.27 | 30.33 | 30.33 | 0.90% | 414 |
| Apr 30, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.57% | - |
| Apr 29, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.40% | 300 |
| Apr 28, 2025 | 29.78 | 29.78 | 29.77 | 29.77 | 29.77 | 0.81% | 238 |
| Apr 25, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.58% | - |
| Apr 24, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.17% | 218 |
| Apr 23, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.90% | 1,119 |
| Apr 22, 2025 | 28.87 | 29.05 | 28.87 | 29.05 | 28.96 | 1.72% | 700 |
| Apr 21, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.48 | 0.21% | 900 |
| Apr 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.42 | 0.35% | - |
| Apr 16, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | -1.56% | 200 |
| Apr 15, 2025 | 28.71 | 28.85 | 28.69 | 28.85 | 28.77 | 1.51% | 845 |
| Apr 14, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.34 | 4.10% | 500 |
| Apr 11, 2025 | 27.36 | 27.36 | 27.12 | 27.30 | 27.22 | -1.41% | 1,300 |
| Apr 10, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.61 | -3.79% | 200 |
| Apr 9, 2025 | 27.73 | 28.78 | 27.73 | 28.78 | 28.70 | 7.19% | 6,122 |
| Apr 8, 2025 | 27.02 | 27.02 | 26.85 | 26.85 | 26.77 | -1.65% | 1,114 |
| Apr 7, 2025 | 27.66 | 27.66 | 27.30 | 27.30 | 27.22 | -1.69% | 1,200 |
| Apr 4, 2025 | 27.76 | 27.77 | 27.68 | 27.77 | 27.69 | -5.16% | 2,400 |
| Apr 3, 2025 | 29.51 | 29.51 | 29.28 | 29.28 | 29.19 | -2.69% | 601 |
| Apr 2, 2025 | 30.15 | 30.19 | 30.09 | 30.09 | 30.00 | -0.73% | 1,543 |
| Apr 1, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.22 | -0.49% | 400 |
| Mar 31, 2025 | 30.23 | 30.46 | 30.17 | 30.46 | 30.37 | -0.52% | 2,332 |
| Mar 28, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.53 | -0.94% | 1,000 |
| Mar 27, 2025 | 30.82 | 30.91 | 30.82 | 30.91 | 30.82 | -1.06% | 1,600 |
| Mar 26, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.15 | 0.13% | 3,283 |
| Mar 25, 2025 | 31.20 | 31.21 | 31.20 | 31.20 | 31.11 | 0.35% | 3,300 |
| Mar 24, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.22% | 59 |
| Mar 21, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.07 | -0.86% | - |
| Mar 20, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.34 | - | 5,258 |
| Mar 19, 2025 | 31.41 | 31.45 | 31.40 | 31.43 | 31.34 | 0.51% | 5,300 |
| Mar 18, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.18 | 0.22% | 593 |
| Mar 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.11 | 2.53% | 600 |
| Mar 14, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.34 | 0.07% | - |
| Mar 13, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.32 | -0.39% | 600 |
| Mar 12, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.44 | -0.59% | 127 |
| Mar 11, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.62 | 0.39% | 893 |
| Mar 10, 2025 | 30.62 | 30.62 | 30.59 | 30.59 | 30.50 | -1.07% | 900 |
| Mar 7, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.83 | 0.10% | 1,129 |
| Mar 6, 2025 | 30.85 | 30.90 | 30.85 | 30.89 | 30.80 | 1.35% | 1,129 |
| Mar 5, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.39 | -0.75% | - |
| Mar 4, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.62 | 0.20% | 67 |
| Mar 3, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.56 | 0.59% | 400 |
| Feb 28, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.38 | 0.07% | 1,600 |
| Feb 27, 2025 | 30.46 | 30.46 | 30.45 | 30.45 | 30.36 | -0.16% | 1,600 |
| Feb 26, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.41 | 0.73% | - |
| Feb 25, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.43% | - |
| Feb 24, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.40% | - |
| Feb 21, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.07% | - |