RBC Quant U.S. Dividend Leaders ETF (TSX:RUD)
Canada · Delayed Price · Currency is CAD 27.32
-0.12 (-0.42%)
Oct 7, 2025, 3:59 PM EDT
TSX:RUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.49 | 27.49 | 27.25 | 27.32 | 27.32 | -0.40% | 1,654 |
| Oct 6, 2025 | 27.47 | 27.47 | 27.38 | 27.43 | 27.43 | -0.07% | 1,521 |
| Oct 3, 2025 | 27.44 | 27.46 | 27.44 | 27.45 | 27.45 | 0.04% | 1,648 |
| Oct 2, 2025 | 27.48 | 27.48 | 27.40 | 27.44 | 27.44 | - | 2,218 |
| Oct 1, 2025 | 27.19 | 27.44 | 27.19 | 27.44 | 27.44 | 0.88% | 3,500 |
| Sep 30, 2025 | 27.16 | 27.20 | 27.16 | 27.20 | 27.20 | 0.15% | 1,418 |
| Sep 29, 2025 | 27.38 | 27.38 | 27.13 | 27.16 | 27.16 | -0.11% | 2,000 |
| Sep 26, 2025 | 27.06 | 27.20 | 27.06 | 27.19 | 27.19 | 0.48% | 2,500 |
| Sep 25, 2025 | 26.97 | 27.06 | 26.91 | 27.06 | 27.06 | -0.11% | 3,613 |
| Sep 24, 2025 | 27.18 | 27.18 | 27.06 | 27.09 | 27.09 | 0.30% | 5,200 |
| Sep 23, 2025 | 27.07 | 27.20 | 27.01 | 27.01 | 27.01 | -0.33% | 1,100 |
| Sep 22, 2025 | 26.87 | 27.10 | 26.87 | 27.10 | 27.10 | 0.89% | 1,443 |
| Sep 19, 2025 | 26.86 | 26.87 | 26.78 | 26.86 | 26.82 | 0.11% | 700 |
| Sep 18, 2025 | 26.87 | 26.92 | 26.83 | 26.83 | 26.80 | 0.60% | 1,800 |
| Sep 17, 2025 | 26.71 | 26.71 | 26.65 | 26.67 | 26.64 | 0.23% | 1,800 |
| Sep 16, 2025 | 26.68 | 26.68 | 26.58 | 26.61 | 26.58 | -0.52% | 1,000 |
| Sep 15, 2025 | 27.00 | 27.00 | 26.75 | 26.75 | 26.72 | -0.41% | 2,600 |
| Sep 12, 2025 | 26.99 | 26.99 | 26.85 | 26.86 | 26.82 | -0.22% | 12,600 |
| Sep 11, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.88 | 1.16% | 900 |
| Sep 10, 2025 | 26.87 | 26.87 | 26.60 | 26.61 | 26.58 | -0.15% | 8,113 |
| Sep 9, 2025 | 26.64 | 26.65 | 26.63 | 26.65 | 26.62 | 0.53% | 1,536 |
| Sep 8, 2025 | 26.63 | 26.63 | 26.51 | 26.51 | 26.48 | -0.30% | 2,414 |
| Sep 5, 2025 | 26.75 | 26.75 | 26.48 | 26.59 | 26.56 | -0.23% | 11,600 |
| Sep 4, 2025 | 26.38 | 26.65 | 26.38 | 26.65 | 26.62 | 1.25% | 17,040 |
| Sep 3, 2025 | 26.34 | 26.44 | 26.30 | 26.32 | 26.29 | 0.15% | 1,700 |
| Sep 2, 2025 | 26.15 | 26.28 | 26.06 | 26.28 | 26.25 | -0.30% | 4,729 |
| Aug 29, 2025 | 26.36 | 26.36 | 26.35 | 26.36 | 26.32 | -0.68% | 2,505 |
| Aug 28, 2025 | 26.54 | 26.54 | 26.46 | 26.54 | 26.51 | -0.19% | 1,500 |
| Aug 27, 2025 | 26.70 | 26.70 | 26.58 | 26.59 | 26.56 | 0.15% | 1,000 |
| Aug 26, 2025 | 26.55 | 26.56 | 26.55 | 26.55 | 26.52 | -0.08% | 8,711 |
| Aug 25, 2025 | 26.53 | 26.58 | 26.53 | 26.57 | 26.54 | 0.04% | 2,443 |
| Aug 22, 2025 | 26.53 | 26.63 | 26.53 | 26.56 | 26.56 | 0.76% | 2,000 |
| Aug 21, 2025 | 26.40 | 26.42 | 26.34 | 26.36 | 26.32 | -0.11% | 3,000 |
| Aug 20, 2025 | 26.21 | 26.41 | 26.21 | 26.39 | 26.35 | -0.23% | 3,500 |
| Aug 19, 2025 | 26.34 | 26.46 | 26.34 | 26.45 | 26.41 | 0.23% | 7,925 |
| Aug 18, 2025 | 26.32 | 26.42 | 26.32 | 26.39 | 26.34 | -0.15% | 2,200 |
| Aug 15, 2025 | 26.50 | 26.50 | 26.43 | 26.43 | 26.38 | -0.23% | 1,104 |
| Aug 14, 2025 | 26.34 | 26.51 | 26.33 | 26.49 | 26.45 | 0.26% | 13,400 |
| Aug 13, 2025 | 26.27 | 26.43 | 26.27 | 26.42 | 26.38 | 0.69% | 3,612 |
| Aug 12, 2025 | 26.10 | 26.25 | 26.10 | 26.24 | 26.20 | 1.20% | 1,800 |
| Aug 11, 2025 | 25.95 | 26.03 | 25.93 | 25.93 | 25.89 | 0.15% | 5,700 |
| Aug 8, 2025 | 25.83 | 25.90 | 25.82 | 25.89 | 25.85 | 1.33% | 1,700 |
| Aug 7, 2025 | 25.57 | 25.75 | 25.52 | 25.55 | 25.51 | 0.12% | 14,700 |
| Aug 6, 2025 | 25.59 | 25.59 | 25.46 | 25.52 | 25.48 | 0.12% | 5,900 |
| Aug 5, 2025 | 25.63 | 25.66 | 25.49 | 25.49 | 25.45 | 1.23% | 2,123 |
| Aug 1, 2025 | 25.34 | 25.34 | 25.08 | 25.18 | 25.14 | -1.95% | 7,600 |
| Jul 31, 2025 | 25.77 | 25.90 | 25.63 | 25.68 | 25.64 | 0.31% | 18,700 |
| Jul 30, 2025 | 25.64 | 25.77 | 25.58 | 25.60 | 25.56 | -0.16% | 2,400 |
| Jul 29, 2025 | 25.78 | 25.78 | 25.64 | 25.64 | 25.60 | -0.16% | 8,300 |
| Jul 28, 2025 | 25.55 | 25.68 | 25.55 | 25.68 | 25.64 | 0.27% | 1,714 |