RBC U.S. Dividend Covered Call ETF (TSX:RUDC)
Canada
· Delayed Price · Currency is CAD 20.59
-0.36 (-1.74%)
May 23, 2025, 4:00 PM EDT
TSX:RUDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | - | 1.36% | - |
| May 26, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | -0.17% | - |
| May 23, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | - | -1.74% | 200 |
| May 22, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | -2.29% | 200 |
| May 21, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | - | -0.42% | - |
| May 20, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | - | 0.02% | - |
| May 16, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | - | 1.44% | 300 |
| May 15, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | -0.05% | - |
| May 14, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | - | - | - |
| May 13, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | - | -0.56% | 100 |
| May 12, 2025 | 21.45 | 21.45 | 21.30 | 21.35 | - | 2.25% | 2,400 |
| May 9, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | - | 1.16% | 100 |
| May 8, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | 0.58% | - |
| May 7, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | - | -0.58% | - |
| May 6, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | -0.48% | - |
| May 5, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | - | 0.39% | - |
| May 2, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | - | 0.63% | - |
| May 1, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | - | -0.34% | - |
| Apr 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 0.44% | - |
| Apr 29, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | - | 0.10% | - |
| Apr 28, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | - | 0.05% | - |
| Apr 25, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | - | 0.64% | - |
| Apr 24, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | 0.94% | - |
| Apr 23, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | 1.82% | - |
| Apr 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | 0.30% | - |
| Apr 21, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | - | -2.18% | 200 |
| Apr 17, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | - | -2.32% | - |
| Apr 16, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | - | 0.78% | - |
| Apr 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | - | - |
| Apr 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1.54% | 200 |
| Apr 11, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | - | -3.44% | - |
| Apr 10, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | - | 7.12% | - |
| Apr 9, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | -1.36% | 500 |
| Apr 8, 2025 | 20.45 | 20.45 | 19.79 | 19.79 | - | 1.59% | 1,700 |
| Apr 7, 2025 | 19.60 | 19.60 | 19.48 | 19.48 | - | -6.08% | 600 |
| Apr 4, 2025 | 20.94 | 20.94 | 20.74 | 20.74 | - | -2.26% | 3,200 |
| Apr 3, 2025 | 21.61 | 21.61 | 21.22 | 21.22 | - | -4.33% | 16,400 |
| Apr 2, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | - | 0.14% | - |
| Apr 1, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | - | -0.81% | 300 |
| Mar 31, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | - | 1.50% | 200 |
| Mar 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -1.12% | 600 |
| Mar 27, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | -0.27% | - |
| Mar 26, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | - | -0.04% | 1,200 |
| Mar 25, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | - | 0.22% | - |
| Mar 24, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | - | -0.04% | - |
| Mar 21, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | - | -0.09% | - |
| Mar 20, 2025 | 22.27 | 22.30 | 22.27 | 22.30 | - | 0.31% | 5,100 |
| Mar 19, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | - | 0.14% | 200 |
| Mar 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | - | - |
| Mar 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 1.51% | 100 |