RBC Quant European Dividend Leaders ETF (TSX:RPD)
Canada · Delayed Price · Currency is CAD 29.83
-0.31 (-1.03%)
Aug 1, 2025, 3:54 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.80 | 29.84 | 29.70 | 29.83 | 29.83 | -1.03% | 5,010 |
| Jul 31, 2025 | 30.21 | 30.32 | 30.13 | 30.14 | 30.14 | -0.53% | 3,000 |
| Jul 30, 2025 | 30.35 | 30.35 | 30.30 | 30.30 | 30.30 | -0.85% | 3,611 |
| Jul 29, 2025 | 30.42 | 30.56 | 30.42 | 30.56 | 30.56 | 0.33% | 3,600 |
| Jul 28, 2025 | 30.72 | 30.72 | 30.46 | 30.46 | 30.46 | -1.17% | 1,200 |
| Jul 25, 2025 | 30.64 | 30.82 | 30.64 | 30.82 | 30.82 | 0.23% | 800 |
| Jul 24, 2025 | 30.68 | 30.75 | 30.68 | 30.75 | 30.75 | -0.32% | 3,331 |
| Jul 23, 2025 | 30.42 | 30.85 | 30.42 | 30.85 | 30.75 | 1.71% | 1,925 |
| Jul 22, 2025 | 30.23 | 30.40 | 30.17 | 30.33 | 30.24 | 0.26% | 12,107 |
| Jul 21, 2025 | 30.22 | 30.25 | 30.19 | 30.25 | 30.15 | 0.30% | 4,400 |
| Jul 18, 2025 | 30.27 | 30.27 | 30.15 | 30.16 | 30.07 | -0.13% | 1,820 |
| Jul 17, 2025 | 30.12 | 30.20 | 30.10 | 30.20 | 30.11 | 1.04% | 9,445 |
| Jul 16, 2025 | 30.00 | 30.51 | 29.89 | 29.89 | 29.80 | -0.57% | 12,446 |
| Jul 15, 2025 | 30.12 | 30.12 | 30.05 | 30.06 | 29.97 | -0.92% | 1,600 |
| Jul 14, 2025 | 30.33 | 30.41 | 30.32 | 30.34 | 30.25 | -0.16% | 5,508 |
| Jul 11, 2025 | 30.40 | 30.40 | 30.39 | 30.39 | 30.29 | -0.88% | 1,048 |
| Jul 10, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.57 | -0.13% | 200 |
| Jul 9, 2025 | 30.60 | 30.70 | 30.60 | 30.70 | 30.61 | 0.82% | 1,007 |
| Jul 8, 2025 | 30.21 | 30.46 | 30.21 | 30.45 | 30.36 | 0.59% | 2,900 |
| Jul 7, 2025 | 30.22 | 30.27 | 30.22 | 30.27 | 30.18 | 0.73% | 1,911 |
| Jul 4, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.96 | -0.40% | 346 |
| Jul 3, 2025 | 30.14 | 30.17 | 30.12 | 30.17 | 30.08 | -0.20% | 1,700 |
| Jul 2, 2025 | 30.24 | 30.24 | 30.21 | 30.23 | 30.14 | 0.10% | 800 |
| Jun 30, 2025 | 30.18 | 30.20 | 30.15 | 30.20 | 30.11 | -0.36% | 1,500 |
| Jun 27, 2025 | 30.19 | 30.35 | 30.15 | 30.31 | 30.22 | 1.13% | 4,630 |
| Jun 26, 2025 | 29.94 | 29.97 | 29.94 | 29.97 | 29.87 | -0.03% | 3,629 |
| Jun 25, 2025 | 29.97 | 30.06 | 29.97 | 29.98 | 29.89 | -0.43% | 3,819 |
| Jun 24, 2025 | 30.00 | 30.11 | 29.99 | 30.11 | 30.11 | 0.90% | 1,100 |
| Jun 23, 2025 | 29.54 | 29.84 | 29.54 | 29.84 | 29.84 | 0.24% | 3,900 |
| Jun 20, 2025 | 29.95 | 29.95 | 29.77 | 29.77 | 29.68 | -1.49% | 1,900 |
| Jun 19, 2025 | 29.77 | 30.80 | 29.70 | 30.22 | 30.13 | 1.51% | 4,100 |
| Jun 18, 2025 | 29.66 | 29.77 | 29.66 | 29.77 | 29.68 | 0.54% | 500 |
| Jun 17, 2025 | 29.80 | 29.80 | 29.61 | 29.61 | 29.52 | -1.00% | 3,022 |
| Jun 16, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.82 | 0.23% | 200 |
| Jun 13, 2025 | 29.82 | 29.85 | 29.82 | 29.84 | 29.75 | -1.06% | 1,413 |
| Jun 12, 2025 | 30.16 | 30.20 | 30.16 | 30.16 | 30.07 | 0.53% | 1,710 |
| Jun 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | 0.30% | 2,500 |
| Jun 10, 2025 | 30.01 | 30.01 | 29.91 | 29.91 | 29.82 | 0.07% | 428 |
| Jun 9, 2025 | 29.94 | 29.94 | 29.89 | 29.89 | 29.80 | -0.07% | 1,346 |
| Jun 6, 2025 | 29.88 | 29.91 | 29.88 | 29.91 | 29.82 | 0.40% | 600 |
| Jun 5, 2025 | 29.79 | 29.83 | 29.78 | 29.79 | 29.70 | 0.51% | 1,400 |
| Jun 4, 2025 | 29.61 | 29.65 | 29.58 | 29.64 | 29.55 | 0.20% | 1,535 |
| Jun 3, 2025 | 29.50 | 29.60 | 29.50 | 29.58 | 29.49 | -0.37% | 2,300 |
| Jun 2, 2025 | 29.61 | 29.69 | 29.55 | 29.69 | 29.60 | 0.61% | 625 |
| May 30, 2025 | 29.54 | 29.54 | 29.46 | 29.51 | 29.42 | - | 4,300 |
| May 29, 2025 | 29.49 | 29.51 | 29.49 | 29.51 | 29.42 | -0.10% | 537 |
| May 28, 2025 | 29.46 | 29.54 | 29.41 | 29.54 | 29.45 | -0.10% | 3,500 |
| May 27, 2025 | 29.56 | 29.66 | 29.52 | 29.57 | 29.48 | -0.24% | 5,700 |
| May 26, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.55 | 1.26% | 100 |
| May 23, 2025 | 29.25 | 29.33 | 29.18 | 29.27 | 29.18 | -1.88% | 7,409 |