RBC Quant U.S. Dividend Leaders ETF (TSX:RUD)
Canada
· Delayed Price · Currency is CAD 24.26
+0.03 (0.12%)
Jun 12, 2025, 3:59 PM EDT
TSX:RUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 24.19 | 24.26 | 24.19 | 24.26 | 24.26 | 0.12% | 1,801 |
| Jun 11, 2025 | 24.35 | 24.39 | 24.22 | 24.23 | 24.23 | -0.53% | 1,211 |
| Jun 10, 2025 | 24.20 | 24.36 | 24.20 | 24.36 | 24.36 | 0.41% | 1,700 |
| Jun 9, 2025 | 24.51 | 24.51 | 24.26 | 24.26 | 24.26 | -0.29% | 4,300 |
| Jun 6, 2025 | 24.16 | 24.36 | 24.16 | 24.33 | 24.33 | 1.59% | 8,922 |
| Jun 5, 2025 | 24.06 | 24.09 | 23.94 | 23.95 | 23.95 | -0.62% | 3,400 |
| Jun 4, 2025 | 24.29 | 24.29 | 24.10 | 24.10 | 24.10 | -0.50% | 2,000 |
| Jun 3, 2025 | 24.09 | 24.24 | 24.09 | 24.22 | 24.22 | 1.00% | 1,900 |
| Jun 2, 2025 | 23.81 | 24.00 | 23.80 | 23.98 | 23.98 | -0.08% | 3,600 |
| May 30, 2025 | 23.90 | 24.00 | 23.86 | 24.00 | 24.00 | -0.41% | 3,200 |
| May 29, 2025 | 24.07 | 24.10 | 24.00 | 24.10 | 24.10 | 0.21% | 4,729 |
| May 28, 2025 | 24.33 | 24.33 | 24.05 | 24.05 | 24.05 | -0.37% | 2,433 |
| May 27, 2025 | 24.00 | 24.15 | 24.00 | 24.14 | 24.14 | 1.05% | 4,813 |
| May 26, 2025 | 23.68 | 23.89 | 23.68 | 23.89 | 23.89 | 1.14% | 806 |
| May 23, 2025 | 23.71 | 23.71 | 23.59 | 23.62 | 23.62 | -1.95% | 6,300 |
| May 22, 2025 | 24.00 | 24.09 | 23.99 | 24.09 | 24.06 | 0.12% | 2,900 |
| May 21, 2025 | 24.34 | 24.34 | 24.00 | 24.06 | 24.03 | -1.60% | 3,900 |
| May 20, 2025 | 24.50 | 24.59 | 24.45 | 24.45 | 24.42 | -0.61% | 4,119 |
| May 16, 2025 | 24.50 | 24.60 | 24.46 | 24.60 | 24.57 | 1.07% | 2,714 |
| May 15, 2025 | 24.13 | 24.42 | 24.13 | 24.34 | 24.31 | 0.37% | 10,500 |
| May 14, 2025 | 24.16 | 24.33 | 24.16 | 24.25 | 24.22 | -0.21% | 13,000 |
| May 13, 2025 | 24.30 | 24.37 | 24.30 | 24.30 | 24.27 | 0.62% | 6,200 |
| May 12, 2025 | 24.00 | 24.22 | 24.00 | 24.15 | 24.12 | 4.01% | 2,800 |
| May 9, 2025 | 23.33 | 23.34 | 23.22 | 23.22 | 23.19 | -0.81% | 7,000 |
| May 8, 2025 | 23.17 | 23.50 | 23.17 | 23.41 | 23.38 | 1.61% | 3,800 |
| May 7, 2025 | 22.90 | 23.04 | 22.78 | 23.04 | 23.01 | 0.44% | 6,400 |
| May 6, 2025 | 22.90 | 22.94 | 22.90 | 22.94 | 22.91 | -0.30% | 1,323 |
| May 5, 2025 | 23.08 | 23.12 | 22.98 | 23.01 | 22.98 | -0.52% | 5,637 |
| May 2, 2025 | 23.05 | 23.13 | 23.05 | 23.13 | 23.10 | 0.65% | 2,803 |
| May 1, 2025 | 23.04 | 23.05 | 22.91 | 22.98 | 22.95 | 1.28% | 6,818 |
| Apr 30, 2025 | 22.62 | 22.69 | 22.38 | 22.69 | 22.66 | - | 9,523 |
| Apr 29, 2025 | 22.59 | 22.73 | 22.51 | 22.69 | 22.66 | 0.27% | 7,509 |
| Apr 28, 2025 | 22.69 | 22.69 | 22.44 | 22.63 | 22.60 | 0.04% | 6,225 |
| Apr 25, 2025 | 22.41 | 22.62 | 22.41 | 22.62 | 22.59 | 0.49% | 3,900 |
| Apr 24, 2025 | 22.39 | 22.54 | 22.26 | 22.51 | 22.48 | 1.58% | 7,939 |
| Apr 23, 2025 | 22.40 | 22.44 | 22.16 | 22.16 | 22.13 | 1.65% | 1,839 |
| Apr 22, 2025 | 21.90 | 21.90 | 21.80 | 21.80 | 21.74 | 1.68% | 1,600 |
| Apr 21, 2025 | 21.50 | 21.50 | 21.25 | 21.44 | 21.38 | -2.10% | 2,800 |
| Apr 17, 2025 | 22.19 | 22.19 | 21.90 | 21.90 | 21.84 | 0.05% | 2,000 |
| Apr 16, 2025 | 22.36 | 22.36 | 21.72 | 21.89 | 21.83 | -2.93% | 6,700 |
| Apr 15, 2025 | 22.61 | 22.63 | 22.34 | 22.55 | 22.49 | - | 17,104 |
| Apr 14, 2025 | 22.90 | 22.90 | 22.35 | 22.55 | 22.49 | 0.94% | 1,336 |
| Apr 11, 2025 | 21.88 | 22.34 | 21.88 | 22.34 | 22.28 | 1.50% | 12,800 |
| Apr 10, 2025 | 22.73 | 22.73 | 21.51 | 22.01 | 21.95 | -4.22% | 10,900 |
| Apr 9, 2025 | 21.19 | 23.00 | 21.10 | 22.98 | 22.92 | 8.35% | 17,046 |
| Apr 8, 2025 | 22.25 | 22.25 | 21.06 | 21.21 | 21.15 | -2.08% | 41,831 |
| Apr 7, 2025 | 19.01 | 22.32 | 19.01 | 21.66 | 21.60 | -0.73% | 122,734 |
| Apr 4, 2025 | 22.52 | 22.52 | 21.75 | 21.82 | 21.76 | -4.21% | 45,916 |
| Apr 3, 2025 | 23.58 | 23.58 | 22.77 | 22.78 | 22.72 | -6.33% | 22,537 |
| Apr 2, 2025 | 24.13 | 24.32 | 24.11 | 24.32 | 24.26 | 0.70% | 2,500 |