RBC Quant European Dividend Leaders ETF (TSX:RPD)
Canada
· Delayed Price · Currency is CAD 28.76
+0.33 (1.16%)
May 2, 2025, 5:11 PM EDT
TSX:RPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 28.73 | 28.77 | 28.73 | 28.76 | 28.76 | 1.16% | 3,308 |
| May 1, 2025 | 28.57 | 28.58 | 28.43 | 28.43 | 28.43 | 0.39% | 300 |
| Apr 30, 2025 | 28.36 | 28.36 | 28.32 | 28.32 | 28.32 | -0.46% | 1,300 |
| Apr 29, 2025 | 28.34 | 28.45 | 28.34 | 28.45 | 28.45 | 0.49% | 2,600 |
| Apr 28, 2025 | 28.20 | 28.31 | 28.20 | 28.31 | 28.31 | 0.57% | 1,300 |
| Apr 25, 2025 | 28.06 | 28.16 | 28.06 | 28.15 | 28.15 | 0.32% | 700 |
| Apr 24, 2025 | 27.86 | 28.06 | 27.86 | 28.06 | 28.06 | 1.26% | 3,900 |
| Apr 23, 2025 | 27.77 | 27.84 | 27.69 | 27.71 | 27.71 | -0.43% | 6,600 |
| Apr 22, 2025 | 27.69 | 27.84 | 27.69 | 27.83 | 27.75 | 2.43% | 1,500 |
| Apr 21, 2025 | 27.42 | 27.42 | 27.16 | 27.17 | 27.09 | -1.13% | 2,700 |
| Apr 17, 2025 | 27.45 | 27.48 | 27.45 | 27.48 | 27.40 | -0.07% | 204 |
| Apr 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.42 | - | - |
| Apr 15, 2025 | 27.42 | 27.50 | 27.42 | 27.50 | 27.42 | 2.65% | 3,200 |
| Apr 14, 2025 | 26.72 | 26.82 | 26.72 | 26.79 | 26.71 | 1.67% | 1,033 |
| Apr 11, 2025 | 26.05 | 26.35 | 25.74 | 26.35 | 26.27 | 0.96% | 2,415 |
| Apr 10, 2025 | 26.30 | 26.30 | 25.77 | 26.10 | 26.02 | -4.08% | 1,716 |
| Apr 9, 2025 | 25.31 | 27.21 | 25.26 | 27.21 | 27.13 | 7.38% | 4,443 |
| Apr 8, 2025 | 26.06 | 26.06 | 25.34 | 25.34 | 25.27 | -5.52% | 5,936 |
| Apr 7, 2025 | 25.53 | 26.82 | 25.53 | 26.82 | 26.74 | 1.78% | 715 |
| Apr 4, 2025 | 27.03 | 27.03 | 26.30 | 26.35 | 26.27 | -5.25% | 4,900 |
| Apr 3, 2025 | 28.05 | 28.05 | 27.81 | 27.81 | 27.73 | -1.70% | 2,100 |
| Apr 2, 2025 | 28.25 | 28.29 | 28.25 | 28.29 | 28.21 | -0.11% | 400 |
| Apr 1, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.24 | 0.14% | 100 |
| Mar 31, 2025 | 28.23 | 28.33 | 28.20 | 28.28 | 28.20 | -0.95% | 1,602 |
| Mar 28, 2025 | 28.60 | 28.60 | 28.55 | 28.55 | 28.47 | -0.45% | 620 |
| Mar 27, 2025 | 28.52 | 28.68 | 28.52 | 28.68 | 28.60 | 0.42% | 2,500 |
| Mar 26, 2025 | 28.68 | 28.68 | 28.56 | 28.56 | 28.48 | -1.31% | 307 |
| Mar 25, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.86 | 0.49% | 130 |
| Mar 24, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | 28.72 | -0.79% | 2,015 |
| Mar 21, 2025 | 28.98 | 29.03 | 28.98 | 29.03 | 28.87 | -0.27% | 200 |
| Mar 20, 2025 | 29.14 | 29.14 | 29.10 | 29.11 | 28.95 | -0.82% | 1,805 |
| Mar 19, 2025 | 29.29 | 29.39 | 29.26 | 29.35 | 29.19 | -0.37% | 2,836 |
| Mar 18, 2025 | 29.37 | 29.46 | 29.37 | 29.46 | 29.30 | 0.44% | 210 |
| Mar 17, 2025 | 29.18 | 29.33 | 29.18 | 29.33 | 29.17 | 2.20% | 1,800 |
| Mar 14, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.55 | -0.17% | - |
| Mar 13, 2025 | 28.67 | 28.75 | 28.67 | 28.75 | 28.59 | -0.14% | 440 |
| Mar 12, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.64 | -0.76% | 200 |
| Mar 11, 2025 | 29.04 | 29.07 | 28.94 | 29.01 | 28.85 | 0.03% | 1,000 |
| Mar 10, 2025 | 29.14 | 29.14 | 29.00 | 29.00 | 28.84 | -1.39% | 910 |
| Mar 7, 2025 | 29.13 | 29.43 | 29.13 | 29.41 | 29.25 | 1.03% | 1,600 |
| Mar 6, 2025 | 28.91 | 29.11 | 28.91 | 29.11 | 28.95 | 0.62% | 1,800 |
| Mar 5, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.78 | 1.44% | 100 |
| Mar 4, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.37 | 0.81% | 535 |
| Mar 3, 2025 | 28.25 | 28.31 | 28.25 | 28.29 | 28.14 | 2.46% | 1,049 |
| Feb 28, 2025 | 27.59 | 27.61 | 27.59 | 27.61 | 27.46 | -0.47% | 349 |
| Feb 27, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.59 | - | - |
| Feb 26, 2025 | 27.78 | 27.89 | 27.72 | 27.74 | 27.59 | 0.54% | 1,808 |
| Feb 25, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.44 | 2.19% | 700 |
| Feb 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.86 | - | - |
| Feb 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.86 | 0.26% | 100 |