RBC Quant U.S. Dividend Leaders ETF (TSX:RUD)
23.13
+0.15 (0.65%)
May 2, 2025, 2:49 PM EDT
TSX:RUD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 23.05 | 23.13 | 23.05 | 23.13 | 23.11 | 0.65% | 2,803 |
May 1, 2025 | 23.04 | 23.05 | 22.91 | 22.98 | 22.98 | 1.28% | 6,818 |
Apr 30, 2025 | 22.62 | 22.69 | 22.38 | 22.69 | 22.69 | - | 9,523 |
Apr 29, 2025 | 22.59 | 22.73 | 22.51 | 22.69 | 22.69 | 0.27% | 7,509 |
Apr 28, 2025 | 22.69 | 22.69 | 22.44 | 22.63 | 22.63 | 0.04% | 6,225 |
Apr 25, 2025 | 22.41 | 22.62 | 22.41 | 22.62 | 22.62 | 0.49% | 3,900 |
Apr 24, 2025 | 22.39 | 22.54 | 22.26 | 22.51 | 22.51 | 1.58% | 7,939 |
Apr 23, 2025 | 22.40 | 22.44 | 22.16 | 22.16 | 22.16 | 1.65% | 1,839 |
Apr 22, 2025 | 21.90 | 21.90 | 21.80 | 21.80 | 21.77 | 1.68% | 1,600 |
Apr 21, 2025 | 21.50 | 21.50 | 21.25 | 21.44 | 21.41 | -2.10% | 2,800 |
Apr 17, 2025 | 22.19 | 22.19 | 21.90 | 21.90 | 21.87 | 0.05% | 2,000 |
Apr 16, 2025 | 22.36 | 22.36 | 21.72 | 21.89 | 21.86 | -2.93% | 6,700 |
Apr 15, 2025 | 22.61 | 22.63 | 22.34 | 22.55 | 22.52 | - | 17,104 |
Apr 14, 2025 | 22.90 | 22.90 | 22.35 | 22.55 | 22.52 | 0.94% | 1,336 |
Apr 11, 2025 | 21.88 | 22.34 | 21.88 | 22.34 | 22.31 | 1.50% | 12,800 |
Apr 10, 2025 | 22.73 | 22.73 | 21.51 | 22.01 | 21.98 | -4.22% | 10,900 |
Apr 9, 2025 | 21.19 | 23.00 | 21.10 | 22.98 | 22.95 | 8.35% | 17,046 |
Apr 8, 2025 | 22.25 | 22.25 | 21.06 | 21.21 | 21.18 | -2.08% | 41,831 |
Apr 7, 2025 | 19.01 | 22.32 | 19.01 | 21.66 | 21.63 | -0.73% | 122,734 |
Apr 4, 2025 | 22.52 | 22.52 | 21.75 | 21.82 | 21.79 | -4.21% | 45,916 |
Apr 3, 2025 | 23.58 | 23.58 | 22.77 | 22.78 | 22.75 | -6.33% | 22,537 |
Apr 2, 2025 | 24.13 | 24.32 | 24.11 | 24.32 | 24.29 | 0.70% | 2,500 |
Apr 1, 2025 | 24.13 | 24.17 | 24.10 | 24.15 | 24.12 | -0.29% | 3,600 |
Mar 31, 2025 | 23.69 | 24.22 | 23.69 | 24.22 | 24.19 | 1.17% | 18,700 |
Mar 28, 2025 | 24.40 | 24.40 | 23.90 | 23.94 | 23.91 | -2.05% | 13,702 |
Mar 27, 2025 | 24.41 | 24.47 | 24.35 | 24.44 | 24.41 | 0.12% | 4,707 |
Mar 26, 2025 | 24.51 | 24.54 | 24.38 | 24.41 | 24.38 | -0.89% | 8,900 |
Mar 25, 2025 | 24.79 | 24.79 | 24.58 | 24.63 | 24.60 | -0.20% | 14,820 |
Mar 24, 2025 | 24.42 | 24.68 | 24.42 | 24.68 | 24.65 | 1.31% | 6,333 |
Mar 21, 2025 | 24.32 | 24.36 | 24.17 | 24.36 | 24.33 | 0.16% | 1,536 |
Mar 20, 2025 | 24.46 | 24.46 | 24.32 | 24.32 | 24.29 | -0.57% | 3,534 |
Mar 19, 2025 | 24.16 | 24.51 | 24.16 | 24.46 | 24.43 | 1.58% | 2,540 |
Mar 18, 2025 | 24.18 | 24.18 | 24.05 | 24.08 | 24.05 | -1.07% | 12,800 |
Mar 17, 2025 | 24.06 | 24.34 | 24.06 | 24.34 | 24.31 | 0.70% | 10,600 |
Mar 14, 2025 | 24.15 | 24.19 | 24.14 | 24.17 | 24.14 | 1.13% | 2,900 |
Mar 13, 2025 | 24.03 | 24.13 | 23.87 | 23.90 | 23.87 | -0.83% | 18,605 |
Mar 12, 2025 | 24.20 | 24.36 | 24.00 | 24.10 | 24.07 | -0.04% | 7,842 |
Mar 11, 2025 | 24.49 | 24.49 | 24.11 | 24.11 | 24.08 | -1.51% | 21,622 |
Mar 10, 2025 | 24.55 | 24.57 | 24.36 | 24.48 | 24.45 | -1.73% | 16,437 |
Mar 7, 2025 | 24.43 | 24.93 | 24.43 | 24.91 | 24.88 | 1.59% | 9,345 |
Mar 6, 2025 | 24.52 | 24.64 | 24.41 | 24.52 | 24.49 | -1.61% | 11,900 |
Mar 5, 2025 | 24.72 | 24.96 | 24.62 | 24.92 | 24.89 | 0.08% | 10,000 |
Mar 4, 2025 | 25.01 | 25.25 | 24.90 | 24.90 | 24.87 | -1.58% | 46,817 |
Mar 3, 2025 | 25.80 | 25.80 | 25.25 | 25.30 | 25.27 | -1.52% | 23,609 |
Feb 28, 2025 | 25.33 | 25.72 | 25.21 | 25.69 | 25.66 | 1.26% | 20,000 |
Feb 27, 2025 | 25.98 | 25.98 | 25.37 | 25.37 | 25.34 | -0.74% | 14,816 |
Feb 26, 2025 | 25.64 | 25.74 | 25.50 | 25.56 | 25.53 | -0.08% | 9,707 |
Feb 25, 2025 | 25.65 | 25.65 | 25.42 | 25.58 | 25.55 | -0.35% | 24,300 |
Feb 24, 2025 | 25.63 | 25.75 | 25.63 | 25.67 | 25.67 | - | 7,000 |
Feb 21, 2025 | 25.98 | 25.98 | 25.67 | 25.67 | 25.67 | -1.12% | 6,100 |