RBC Quant European Dividend Leaders (CAD Hedged) ETF (TSX:RPDH)
Canada
· Delayed Price · Currency is CAD 28.78
-0.17 (-0.57%)
May 28, 2025, 3:50 PM EDT
TSX:RPDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.94 | 0.73% | 190 |
| May 26, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.35% | - |
| May 23, 2025 | 28.58 | 28.59 | 28.56 | 28.56 | 28.56 | -1.35% | 6,421 |
| May 22, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.86 | -0.99% | 700 |
| May 21, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.15 | - | - |
| May 20, 2025 | 29.50 | 29.50 | 29.14 | 29.24 | 29.15 | 2.09% | 7,500 |
| May 16, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.55 | 0.77% | - |
| May 15, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.33 | 0.11% | - |
| May 14, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.30 | -0.35% | - |
| May 13, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.40 | - | - |
| May 12, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.40 | 1.06% | 300 |
| May 9, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.10 | -0.28% | 2,000 |
| May 8, 2025 | 28.13 | 28.29 | 28.13 | 28.27 | 28.18 | 0.53% | 3,100 |
| May 7, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.03 | -0.46% | 600 |
| May 6, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.16 | -0.25% | 300 |
| May 5, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.23 | 1.54% | 100 |
| May 2, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.80 | -0.04% | - |
| May 1, 2025 | 27.99 | 27.99 | 27.90 | 27.90 | 27.81 | 0.29% | 636 |
| Apr 30, 2025 | 27.67 | 27.82 | 27.67 | 27.82 | 27.73 | 0.43% | 3,400 |
| Apr 29, 2025 | 27.50 | 27.70 | 27.50 | 27.70 | 27.61 | 1.02% | 3,816 |
| Apr 28, 2025 | 27.44 | 27.46 | 27.42 | 27.42 | 27.33 | 0.51% | 2,600 |
| Apr 25, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.20 | 0.07% | - |
| Apr 24, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.18 | 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 |