Skip to main content
RBC Quant U.S. Dividend Leaders ETF (TSX: RUD)
Canada flag Canada · Delayed Price · Currency is CAD
25.92
+0.11 (0.43%)
Dec 24, 2024, 12:31 PM EST

RUD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202425.8825.9625.8825.9225.920.43%3,229
Dec 23, 202425.6425.8125.6025.8125.810.82%18,000
Dec 20, 202425.2825.6925.2825.6025.600.83%19,908
Dec 19, 202425.6325.6325.3825.3925.39-0.31%2,300
Dec 18, 202425.9526.0025.4325.4725.47-1.24%25,800
Dec 17, 202425.8625.9125.7925.7925.79-0.39%3,909
Dec 16, 202426.0326.0325.8925.8925.890.04%5,325
Dec 13, 202425.9325.9325.8325.8825.88-0.12%4,726
Dec 12, 202426.0126.0225.9125.9125.91-0.19%11,300
Dec 11, 202425.9325.9925.9325.9625.960.50%7,617
Dec 10, 202426.0126.0125.8325.8325.83-0.50%9,545
Dec 9, 202426.0826.0825.9025.9625.96-0.69%7,300
Dec 6, 202426.2526.2526.1226.1426.140.46%99,835
Dec 5, 202426.0826.1125.9926.0226.02-0.19%13,505
Dec 4, 202426.1126.1125.9726.0726.070.31%10,147
Dec 3, 202425.9526.0025.9425.9925.990.12%2,000
Dec 2, 202425.9325.9825.9325.9625.96-0.08%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
Sep 12, 202422.7722.9522.7722.9222.870.75%18,900
Sep 11, 202422.6522.7522.3322.7522.710.40%13,575
Sep 10, 202422.6822.6822.5022.6622.620.44%5,700
Sep 9, 202422.5922.5922.5222.5622.520.80%5,202
Sep 6, 202422.4522.5022.3822.3822.34-1.10%5,700
Sep 5, 202422.7422.8022.5822.6322.59-0.48%173,700
Sep 4, 202422.9122.9122.6922.7422.69-0.52%5,400
Sep 3, 202423.0023.0022.8322.8622.82-1.42%6,129
Aug 30, 202423.0823.1923.0023.1923.150.83%14,400
Aug 29, 202423.1923.1922.9823.0022.95-0.35%19,602
Aug 28, 202423.1023.1823.0723.0823.04-0.35%3,900
Aug 27, 202423.1823.1923.1123.1623.12-0.04%13,533
Aug 26, 202423.3523.3523.1723.1723.13-0.43%8,100
Aug 23, 202423.2823.2823.1623.2723.230.39%2,700
Aug 22, 202423.3823.4023.1723.1823.12-0.60%13,800
Aug 21, 202423.3523.3523.2323.3223.250.26%3,000
Aug 20, 202423.4123.4123.2623.2623.19-0.13%7,815
Aug 19, 202423.3023.3023.2223.2923.220.09%10,800
Aug 16, 202423.2123.3223.2023.2723.200.17%5,805
Aug 15, 202423.1523.2323.0923.2323.161.66%5,400
Aug 14, 202422.8922.8922.7722.8522.780.66%12,600
Aug 13, 202422.6222.7022.6222.7022.631.20%10,200
Aug 12, 202422.5622.5622.4322.4322.36-2,445
Aug 9, 202422.3322.4322.3222.4322.360.45%8,400
Aug 8, 202422.1922.3522.1922.3322.271.36%17,196
Aug 7, 202422.3122.4022.0022.0321.97-0.54%2,733
Aug 6, 202421.8722.3621.8722.1522.09-2.25%30,705
Aug 2, 202422.7222.7322.5122.6622.59-1.22%53,700