RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF (TSX:RUDH)
Canada · Delayed Price · Currency is CAD 26.86
-0.05 (-0.19%)
Aug 15, 2025, 2:47 PM EDT
TSX:RUDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.93 | 26.93 | 26.86 | 26.86 | 26.86 | -0.11% | 2,000 |
| Aug 14, 2025 | 26.84 | 26.89 | 26.84 | 26.89 | 26.89 | 0.34% | 189,800 |
| Aug 13, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.45% | 2,600 |
| Aug 12, 2025 | 26.29 | 26.68 | 26.29 | 26.68 | 26.68 | 1.14% | 1,400 |
| Aug 11, 2025 | 26.21 | 26.38 | 26.21 | 26.38 | 26.38 | 1.38% | 900 |
| Aug 8, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.19% | - |
| Aug 7, 2025 | 26.06 | 26.07 | 26.06 | 26.07 | 26.07 | 0.15% | 5,846 |
| Aug 6, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | 1.76% | 716 |
| Aug 5, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.08% | - |
| Aug 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.31% | 113 |
| Jul 31, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - | - |
| Jul 30, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.54% | 1,100 |
| Jul 29, 2025 | 26.10 | 26.10 | 26.08 | 26.08 | 26.08 | -0.38% | 1,124 |
| Jul 28, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - | - |
| Jul 25, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.23% | 201 |
| Jul 24, 2025 | 26.10 | 26.14 | 26.10 | 26.12 | 26.12 | 0.97% | 3,301 |
| Jul 23, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.84 | 0.04% | 13 |
| Jul 22, 2025 | 25.76 | 25.86 | 25.76 | 25.86 | 25.83 | 0.15% | 1,700 |
| Jul 21, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.79 | -0.04% | - |
| Jul 18, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.80 | 0.70% | - |
| Jul 17, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.62 | - | - |
| Jul 16, 2025 | 25.55 | 25.67 | 25.52 | 25.65 | 25.62 | 0.12% | 800 |
| Jul 15, 2025 | 25.75 | 25.75 | 25.62 | 25.62 | 25.58 | -0.70% | 3,400 |
| Jul 14, 2025 | 25.73 | 25.83 | 25.73 | 25.80 | 25.77 | -0.65% | 2,410 |
| Jul 11, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.93 | 0.46% | - |
| Jul 10, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.82 | 0.39% | 11 |
| Jul 9, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.72 | 0.19% | 746 |
| Jul 8, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.67 | 0.08% | 800 |
| Jul 7, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.65 | -0.81% | 248 |
| Jul 4, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.85 | 0.19% | - |
| Jul 3, 2025 | 25.86 | 25.86 | 25.84 | 25.84 | 25.81 | 0.54% | 1,237 |
| Jul 2, 2025 | 25.68 | 25.70 | 25.68 | 25.70 | 25.67 | 0.78% | 5,014 |
| Jun 30, 2025 | 25.39 | 25.50 | 25.37 | 25.50 | 25.47 | 0.91% | 5,500 |
| Jun 27, 2025 | 25.17 | 25.34 | 25.17 | 25.27 | 25.24 | 0.56% | 1,718 |
| Jun 26, 2025 | 25.03 | 25.13 | 25.03 | 25.13 | 25.10 | 0.56% | 3,329 |
| Jun 25, 2025 | 24.97 | 24.99 | 24.97 | 24.99 | 24.96 | 0.04% | 300 |
| Jun 24, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.95 | 0.93% | 300 |
| Jun 23, 2025 | 24.50 | 24.75 | 24.50 | 24.75 | 24.72 | 0.77% | 1,932 |
| Jun 20, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.50 | 0.24% | - |
| Jun 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.44 | -0.53% | 700 |
| Jun 18, 2025 | 24.70 | 24.70 | 24.63 | 24.63 | 24.57 | -0.24% | 246 |
| Jun 17, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.63 | -0.84% | 1,100 |
| Jun 16, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.84 | 0.44% | 200 |
| Jun 13, 2025 | 24.82 | 24.87 | 24.79 | 24.79 | 24.73 | -0.96% | 1,900 |
| Jun 12, 2025 | 24.97 | 25.04 | 24.93 | 25.03 | 24.97 | 0.28% | 3,900 |
| Jun 11, 2025 | 24.99 | 25.00 | 24.96 | 24.96 | 24.90 | 0.08% | 1,049 |
| Jun 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.88 | -0.60% | 336 |
| Jun 9, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.03 | 1.66% | 600 |
| Jun 6, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.62 | -0.32% | - |
| Jun 5, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.70 | -0.24% | - |