RBC Quant U.S. Dividend Leaders ETF (TSX:RUD)
Canada · Delayed Price · Currency is CAD 26.43
-0.10 (-0.36%)
Aug 15, 2025, 3:59 PM EDT
TSX:RUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.50 | 26.50 | 26.43 | 26.43 | 26.43 | -0.23% | 1,104 |
| Aug 14, 2025 | 26.34 | 26.51 | 26.33 | 26.49 | 26.49 | 0.26% | 13,400 |
| Aug 13, 2025 | 26.27 | 26.43 | 26.27 | 26.42 | 26.42 | 0.69% | 3,612 |
| Aug 12, 2025 | 26.10 | 26.25 | 26.10 | 26.24 | 26.24 | 1.20% | 1,800 |
| Aug 11, 2025 | 25.95 | 26.03 | 25.93 | 25.93 | 25.93 | 0.15% | 5,700 |
| Aug 8, 2025 | 25.83 | 25.90 | 25.82 | 25.89 | 25.89 | 1.33% | 1,700 |
| Aug 7, 2025 | 25.57 | 25.75 | 25.52 | 25.55 | 25.55 | 0.12% | 14,700 |
| Aug 6, 2025 | 25.59 | 25.59 | 25.46 | 25.52 | 25.52 | 0.12% | 5,900 |
| Aug 5, 2025 | 25.63 | 25.66 | 25.49 | 25.49 | 25.49 | 1.23% | 2,123 |
| Aug 1, 2025 | 25.34 | 25.34 | 25.08 | 25.18 | 25.18 | -1.95% | 7,600 |
| Jul 31, 2025 | 25.77 | 25.90 | 25.63 | 25.68 | 25.68 | 0.31% | 18,700 |
| Jul 30, 2025 | 25.64 | 25.77 | 25.58 | 25.60 | 25.60 | -0.16% | 2,400 |
| Jul 29, 2025 | 25.78 | 25.78 | 25.64 | 25.64 | 25.64 | -0.16% | 8,300 |
| Jul 28, 2025 | 25.55 | 25.68 | 25.55 | 25.68 | 25.68 | 0.27% | 1,714 |
| Jul 25, 2025 | 25.58 | 25.64 | 25.58 | 25.61 | 25.61 | 0.75% | 2,700 |
| Jul 24, 2025 | 25.49 | 25.50 | 25.42 | 25.42 | 25.42 | 0.08% | 4,300 |
| Jul 23, 2025 | 25.30 | 25.42 | 25.27 | 25.40 | 25.37 | 1.24% | 4,400 |
| Jul 22, 2025 | 25.28 | 25.28 | 25.09 | 25.09 | 25.06 | -0.32% | 5,600 |
| Jul 21, 2025 | 25.34 | 25.34 | 25.17 | 25.17 | 25.14 | -0.47% | 2,604 |
| Jul 18, 2025 | 25.24 | 25.29 | 25.24 | 25.29 | 25.26 | -0.16% | 1,200 |
| Jul 17, 2025 | 25.07 | 25.33 | 25.07 | 25.33 | 25.30 | 1.16% | 2,100 |
| Jul 16, 2025 | 25.03 | 25.09 | 24.95 | 25.04 | 25.01 | -0.24% | 7,006 |
| Jul 15, 2025 | 25.17 | 25.23 | 25.09 | 25.10 | 25.07 | -0.28% | 5,203 |
| Jul 14, 2025 | 25.21 | 25.23 | 25.08 | 25.17 | 25.14 | -0.16% | 17,700 |
| Jul 11, 2025 | 25.11 | 25.21 | 25.11 | 25.21 | 25.18 | -0.67% | 4,014 |
| Jul 10, 2025 | 25.29 | 25.40 | 25.29 | 25.38 | 25.35 | 0.55% | 6,700 |
| Jul 9, 2025 | 25.11 | 25.24 | 25.11 | 25.24 | 25.20 | 0.52% | 5,700 |
| Jul 8, 2025 | 25.08 | 25.18 | 25.08 | 25.11 | 25.08 | 0.20% | 13,200 |
| Jul 7, 2025 | 25.02 | 25.17 | 25.01 | 25.06 | 25.03 | -0.44% | 5,900 |
| Jul 4, 2025 | 25.00 | 25.17 | 25.00 | 25.17 | 25.14 | 0.60% | 1,900 |
| Jul 3, 2025 | 24.91 | 25.14 | 24.91 | 25.02 | 24.99 | 0.20% | 14,500 |
| Jul 2, 2025 | 24.96 | 24.97 | 24.92 | 24.97 | 24.94 | 1.01% | 3,031 |
| Jun 30, 2025 | 24.75 | 24.75 | 24.59 | 24.72 | 24.69 | -0.12% | 4,200 |
| Jun 27, 2025 | 24.48 | 24.75 | 24.48 | 24.75 | 24.72 | 1.39% | 10,300 |
| Jun 26, 2025 | 24.35 | 24.43 | 24.30 | 24.41 | 24.38 | 0.08% | 3,342 |
| Jun 25, 2025 | 24.42 | 24.45 | 24.39 | 24.39 | 24.36 | - | 21,625 |
| Jun 24, 2025 | 24.47 | 24.47 | 24.34 | 24.39 | 24.36 | 0.58% | 6,400 |
| Jun 23, 2025 | 24.10 | 24.25 | 24.06 | 24.25 | 24.22 | 0.66% | 4,419 |
| Jun 20, 2025 | 24.15 | 24.22 | 24.04 | 24.09 | 24.03 | 0.75% | 4,224 |
| Jun 19, 2025 | 24.09 | 24.09 | 23.91 | 23.91 | 23.85 | -0.66% | 1,600 |
| Jun 18, 2025 | 24.09 | 24.15 | 24.07 | 24.07 | 24.01 | 0.17% | 6,400 |
| Jun 17, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.97 | -0.12% | 1,832 |
| Jun 16, 2025 | 24.09 | 24.09 | 24.03 | 24.06 | 24.00 | 0.75% | 3,000 |
| Jun 13, 2025 | 24.22 | 24.22 | 23.85 | 23.88 | 23.82 | -1.57% | 4,135 |
| Jun 12, 2025 | 24.19 | 24.26 | 24.19 | 24.26 | 24.20 | 0.12% | 1,801 |
| Jun 11, 2025 | 24.35 | 24.39 | 24.22 | 24.23 | 24.17 | -0.53% | 1,211 |
| Jun 10, 2025 | 24.20 | 24.36 | 24.20 | 24.36 | 24.30 | 0.41% | 1,700 |
| Jun 9, 2025 | 24.51 | 24.51 | 24.26 | 24.26 | 24.20 | -0.29% | 4,300 |
| Jun 6, 2025 | 24.16 | 24.36 | 24.16 | 24.33 | 24.27 | 1.59% | 8,922 |
| Jun 5, 2025 | 24.06 | 24.09 | 23.94 | 23.95 | 23.89 | -0.62% | 3,400 |