RBC U.S. Dividend Covered Call ETF (TSX:RUDC)
Canada
· Delayed Price · Currency is CAD 20.18
-0.48 (-2.32%)
Apr 17, 2025, 4:00 PM EDT
TSX:RUDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | - | -0.50% | - |
| Mar 13, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | - | -0.90% | - |
| Mar 12, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | - | -1.47% | - |
| Mar 11, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | - | -0.97% | - |
| Mar 10, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | - | - |
| Mar 7, 2025 | 22.61 | 22.73 | 22.61 | 22.73 | - | 0.49% | 200 |
| Mar 6, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | - | -0.13% | - |
| Mar 5, 2025 | 22.67 | 22.67 | 22.65 | 22.65 | - | -0.83% | 400 |
| Mar 4, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | - | -1.42% | 400 |
| Mar 3, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | - | 1.18% | - |
| Feb 28, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | -0.17% | - |
| Feb 27, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | - | 0.09% | 1,400 |
| Feb 26, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | - | 0.35% | - |
| Feb 25, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | - | 0.04% | - |
| Feb 24, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | - | - | - |
| Feb 21, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | - | -1.04% | 300 |
| Feb 20, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | - | 0.09% | - |
| Feb 19, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | 0.74% | 400 |
| Feb 18, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | - | -0.17% | 300 |
| Feb 14, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | - | - | - |
| Feb 13, 2025 | 22.93 | 22.93 | 22.92 | 22.92 | - | -0.04% | 600 |