Skip to main content
RBC Quant U.S. Dividend Leaders ETF (TSX: RUD)
Canada flag Canada · Delayed Price · Currency is CAD
25.84
+0.17 (0.66%)
Feb 5, 2025, 3:59 PM EST

TSX:RUD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202525.6125.8525.5425.8425.840.66%9,889
Feb 4, 202526.0126.0125.5625.6725.67-1.61%32,621
Feb 3, 202525.9326.1825.9326.0926.09-0.19%25,400
Jan 31, 202526.6626.6626.1426.1426.14-1.06%15,916
Jan 30, 202526.2626.5326.1826.4226.421.07%31,509
Jan 29, 202526.1226.2726.1026.1426.14-0.19%23,700
Jan 28, 202525.9226.1925.9126.1926.190.85%15,840
Jan 27, 202526.0626.0625.8525.9725.97-1.25%23,000
Jan 24, 202526.4426.4426.2526.3026.30-0.60%23,013
Jan 23, 202526.3626.4626.2826.4626.430.38%12,828
Jan 22, 202526.3726.3726.2626.3626.330.80%16,700
Jan 21, 202526.5626.5626.0426.1526.12-0.08%25,016
Jan 20, 202526.3626.3626.0826.1726.14-0.15%18,500
Jan 17, 202526.2726.2726.1126.2126.181.08%13,845
Jan 16, 202526.0426.0425.8825.9325.900.39%10,344
Jan 15, 202525.6625.8525.6625.8325.801.61%6,907
Jan 14, 202525.5525.5525.2525.4225.400.24%11,800
Jan 13, 202525.3025.3625.0925.3625.34-0.12%13,900
Jan 10, 202525.6225.6225.3025.3925.37-1.67%13,749
Jan 9, 202525.7225.8225.5525.8225.790.55%14,500
Jan 8, 202525.6625.6825.4925.6825.650.35%8,400
Jan 7, 202525.7625.8425.5225.5925.56-0.70%25,344
Jan 6, 202525.9226.0225.7025.7725.74-0.54%6,717
Jan 3, 202525.7025.9125.7025.9125.881.61%10,842
Jan 2, 202525.7825.7825.3925.5025.470.31%3,700
Dec 31, 202425.5525.5825.4225.4225.40-0.31%13,802
Dec 30, 202425.7125.7125.4225.5025.47-1.05%35,907
Dec 27, 202426.0526.0525.7425.7725.72-0.58%7,206
Dec 24, 202425.8825.9625.8825.9225.900.43%3,229
Dec 23, 202425.6425.8125.6025.8125.790.82%18,000
Dec 20, 202425.2825.6925.2825.6025.580.83%19,908
Dec 19, 202425.6325.6325.3825.3925.37-0.31%2,300
Dec 18, 202425.9526.0025.4325.4725.45-1.24%25,800
Dec 17, 202425.8625.9125.7925.7925.77-0.39%3,909
Dec 16, 202426.0326.0325.8925.8925.870.04%5,325
Dec 13, 202425.9325.9325.8325.8825.86-0.12%4,726
Dec 12, 202426.0126.0225.9125.9125.89-0.19%11,300
Dec 11, 202425.9325.9925.9325.9625.940.50%7,617
Dec 10, 202426.0126.0125.8325.8325.81-0.50%9,545
Dec 9, 202426.0826.0825.9025.9625.94-0.69%7,300
Dec 6, 202426.2526.2526.1226.1426.120.46%99,835
Dec 5, 202426.0826.1125.9926.0226.00-0.19%13,505
Dec 4, 202426.1126.1125.9726.0726.050.31%10,147
Dec 3, 202425.9526.0025.9425.9925.970.12%2,000
Dec 2, 202425.9325.9825.9325.9625.94-0.08%25,400
Nov 29, 202425.8825.9825.8325.9825.980.89%7,206
Nov 28, 202425.7725.8125.7225.7525.750.04%4,400
Nov 27, 202425.9425.9425.7025.7425.74-0.58%7,200
Nov 26, 202425.7425.8925.7425.8925.891.21%4,945
Nov 25, 202425.7325.7325.5625.5825.580.27%6,640
Nov 22, 202425.5225.5225.4825.5125.510.08%7,407
Nov 21, 202425.2725.5225.2325.4925.471.03%5,035
Nov 20, 202425.3025.3025.1625.2325.21-0.36%14,100
Nov 19, 202425.1925.3225.1425.3225.300.04%5,312
Nov 18, 202425.3725.3925.3025.3125.29-0.04%11,948
Nov 15, 202425.4325.4325.2725.3225.30-0.63%36,726
Nov 14, 202425.5425.5425.4325.4825.460.08%11,710
Nov 13, 202425.6525.6525.4525.4625.44-0.16%207,902
Nov 12, 202425.5425.5725.4825.5025.48-0.23%11,310
Nov 11, 202425.6425.6425.5625.5625.540.63%7,500
Nov 8, 202425.4025.4725.4025.4025.380.59%5,800
Nov 7, 202425.3525.3625.2525.2525.23-0.36%25,620
Nov 6, 202425.0425.3625.0425.3425.323.56%7,317
Nov 5, 202424.3424.4724.3424.4724.450.74%2,000
Nov 4, 202424.3624.3624.2724.2924.27-0.37%7,600
Nov 1, 202424.3624.5024.3624.3824.360.04%2,500
Oct 31, 202424.4724.4724.3324.3724.35-0.81%7,800
Oct 30, 202424.6524.6624.5524.5724.55-0.49%1,806
Oct 29, 202424.6524.7124.5224.6924.670.37%12,015
Oct 28, 202424.5924.6324.5924.6024.580.70%6,600
Oct 25, 202424.5524.6524.4324.4324.41-0.37%12,632
Oct 24, 202424.5024.5324.4724.5224.50-0.16%6,403
Oct 23, 202424.7924.7924.4024.5624.51-0.69%12,000
Oct 22, 202424.7724.7724.5924.7324.71-0.32%8,500
Oct 21, 202424.8124.8224.7424.8124.79-0.04%20,704
Oct 18, 202424.8824.8824.7524.8224.800.16%6,200
Oct 17, 202425.0325.0324.7724.7824.760.12%5,500
Oct 16, 202424.7424.7624.6324.7524.730.49%4,600
Oct 15, 202424.8424.8424.6124.6324.610.82%30,900
Oct 11, 202424.3224.4424.3224.4324.400.91%15,741
Oct 10, 202424.1924.2724.1724.2124.19-15,900
Oct 9, 202424.1924.2124.1024.2124.180.67%33,000
Oct 8, 202423.9424.0523.9424.0524.021.09%5,400
Oct 7, 202423.8423.9223.7823.7923.77-0.13%13,533
Oct 4, 202423.7223.8223.6823.8223.800.93%10,209
Oct 3, 202423.5623.6023.4723.6023.580.43%8,400
Oct 2, 202423.4823.5023.4623.5023.470.26%1,860
Oct 1, 202423.4023.4623.3923.4423.42-0.38%7,635
Sep 30, 202423.5323.5623.4923.5323.510.04%4,200
Sep 27, 202423.5523.5523.5223.5223.490.34%11,400
Sep 26, 202423.3823.4423.3823.4423.420.56%3,300
Sep 25, 202423.3423.3423.2623.3123.29-2,439
Sep 24, 202423.4823.4823.2923.3123.28-0.26%14,100
Sep 23, 202423.5023.5023.3523.3723.35-0.34%2,400
Sep 20, 202423.4623.4623.4023.4523.430.13%4,500
Sep 19, 202423.4823.4823.4023.4223.370.82%3,000
Sep 18, 202423.2923.3523.1923.2323.190.04%25,800
Sep 17, 202423.3223.3223.1723.2223.180.35%2,400
Sep 16, 202423.0423.1423.0423.1423.100.17%1,932
Sep 13, 202423.0323.1323.0323.1023.060.79%8,100