RBC Quant European Dividend Leaders (CAD Hedged) ETF (TSX:RPDH)
Canada
· Delayed Price · Currency is CAD 27.90
+0.09 (0.31%)
May 1, 2025, 5:30 PM EDT
TSX:RPDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 27.99 | 27.99 | 27.90 | 27.90 | 27.90 | 0.29% | 636 |
| Apr 30, 2025 | 27.67 | 27.82 | 27.67 | 27.82 | 27.82 | 0.43% | 3,400 |
| Apr 29, 2025 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 1.02% | 3,816 |
| Apr 28, 2025 | 27.44 | 27.46 | 27.42 | 27.42 | 27.42 | 0.51% | 2,600 |
| Apr 25, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.07% | - |
| Apr 24, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.66% | 500 |
| Apr 23, 2025 | 27.01 | 27.08 | 27.01 | 27.08 | 27.08 | 0.11% | 1,211 |
| Apr 22, 2025 | 26.78 | 27.05 | 26.78 | 27.05 | 26.98 | 2.54% | 200 |
| Apr 21, 2025 | 26.52 | 26.52 | 26.38 | 26.38 | 26.31 | -1.49% | 1,000 |
| Apr 17, 2025 | 26.73 | 26.78 | 26.73 | 26.78 | 26.70 | -0.07% | 700 |
| Apr 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.73 | - | - |
| Apr 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.72 | 4.61% | 900 |
| Apr 14, 2025 | 26.18 | 26.18 | 25.62 | 25.62 | 25.55 | - | 1 |
| Apr 11, 2025 | 25.13 | 25.62 | 25.13 | 25.62 | 25.55 | -0.16% | 1,100 |
| Apr 10, 2025 | 25.94 | 25.94 | 25.66 | 25.66 | 25.59 | -4.96% | 523 |
| Apr 9, 2025 | 24.88 | 27.00 | 24.88 | 27.00 | 26.93 | 8.17% | 4,000 |
| Apr 8, 2025 | 25.00 | 25.00 | 24.92 | 24.96 | 24.89 | -0.95% | 4,835 |
| Apr 7, 2025 | 25.06 | 25.20 | 24.84 | 25.20 | 25.13 | -3.23% | 1,515 |
| Apr 4, 2025 | 26.35 | 26.35 | 26.04 | 26.04 | 25.97 | -5.00% | 3,300 |
| Apr 3, 2025 | 27.49 | 27.49 | 27.41 | 27.41 | 27.33 | -2.21% | 2,100 |
| Apr 2, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.95 | -0.14% | - |
| Apr 1, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 27.99 | 0.93% | 645 |
| Mar 31, 2025 | 27.80 | 27.81 | 27.80 | 27.81 | 27.73 | -1.24% | 5,135 |
| Mar 28, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.08 | -0.32% | 215 |
| Mar 27, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.17 | -0.77% | 520 |
| Mar 26, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.39 | -0.42% | 100 |
| Mar 25, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.51 | 0.07% | 100 |
| Mar 24, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.49 | - | - |
| Mar 21, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.41 | -0.24% | 401 |
| Mar 20, 2025 | 28.62 | 28.66 | 28.62 | 28.64 | 28.48 | -0.31% | 1,600 |
| Mar 19, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.58 | -0.21% | 500 |
| Mar 18, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.64 | 0.38% | - |
| Mar 17, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.53 | 2.10% | 200 |
| Mar 14, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 27.94 | -0.07% | - |
| Mar 13, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.96 | -0.18% | 500 |
| Mar 12, 2025 | 28.24 | 28.24 | 28.16 | 28.16 | 28.01 | -0.42% | 700 |
| Mar 11, 2025 | 28.15 | 28.28 | 28.15 | 28.28 | 28.13 | -0.67% | 1,800 |
| Mar 10, 2025 | 28.57 | 28.57 | 28.47 | 28.47 | 28.32 | -1.66% | 1,006 |
| Mar 7, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.80 | 1.05% | 126 |
| Mar 6, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.50 | 0.53% | 100 |
| Mar 5, 2025 | 28.49 | 28.50 | 28.49 | 28.50 | 28.35 | 0.46% | 1,000 |
| Mar 4, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.22 | 0.04% | - |
| Mar 3, 2025 | 28.56 | 28.56 | 28.36 | 28.36 | 28.20 | 0.93% | 402 |
| Feb 28, 2025 | 28.03 | 28.10 | 28.03 | 28.10 | 27.95 | -0.14% | 800 |
| Feb 27, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 27.99 | -0.35% | - |
| Feb 26, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.08 | 1.58% | 300 |
| Feb 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | 0.54% | - |
| Feb 24, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.50 | -0.32% | - |
| Feb 21, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.59 | 0.11% | 2,000 |
| Feb 20, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.49 | 0.18% | - |