RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF (TSX:RUDH)
Canada
· Delayed Price · Currency is CAD 22.06
-0.71 (-3.12%)
Apr 16, 2025, 5:15 PM EDT
TSX:RUDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 22.50 | 22.50 | 22.06 | 22.06 | 22.06 | -3.12% | 2,215 |
| Apr 15, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.31% | 1,021 |
| Apr 14, 2025 | 23.01 | 23.01 | 22.74 | 22.84 | 22.84 | 0.71% | 7,342 |
| Apr 11, 2025 | 22.68 | 22.69 | 22.66 | 22.68 | 22.68 | 1.93% | 1,210 |
| Apr 10, 2025 | 22.63 | 22.63 | 22.25 | 22.25 | 22.25 | -3.22% | 900 |
| Apr 9, 2025 | 21.33 | 22.99 | 21.33 | 22.99 | 22.99 | 9.53% | 4,300 |
| Apr 8, 2025 | 22.14 | 22.14 | 20.99 | 20.99 | 20.99 | -5.83% | 2,528 |
| Apr 7, 2025 | 20.69 | 22.29 | 20.69 | 22.29 | 22.29 | 2.86% | 28,400 |
| Apr 4, 2025 | 22.19 | 22.19 | 21.59 | 21.67 | 21.67 | -5.00% | 34,612 |
| Apr 3, 2025 | 23.34 | 23.34 | 22.81 | 22.81 | 22.81 | -4.48% | 733 |
| Apr 2, 2025 | 23.69 | 23.88 | 23.69 | 23.88 | 23.88 | 0.84% | 220 |
| Apr 1, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.34% | 400 |
| Mar 31, 2025 | 23.38 | 23.76 | 23.32 | 23.76 | 23.76 | 0.68% | 5,200 |
| Mar 28, 2025 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | -2.07% | 1,300 |
| Mar 27, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.90% | 200 |
| Mar 26, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.21% | - |
| Mar 25, 2025 | 24.34 | 24.34 | 24.27 | 24.27 | 24.27 | -0.33% | 2,606 |
| Mar 24, 2025 | 24.10 | 24.35 | 24.10 | 24.35 | 24.35 | 1.76% | 400 |
| Mar 21, 2025 | 23.91 | 23.93 | 23.91 | 23.93 | 23.90 | -0.21% | 1,500 |
| Mar 20, 2025 | 24.06 | 24.06 | 23.98 | 23.98 | 23.95 | 0.38% | 3,100 |
| Mar 19, 2025 | 23.98 | 23.98 | 23.89 | 23.89 | 23.86 | 0.42% | 449 |
| Mar 18, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.76 | -1.04% | 1,010 |
| Mar 17, 2025 | 23.90 | 24.04 | 23.90 | 24.04 | 24.01 | 2.74% | 1,216 |
| Mar 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | - | - |
| Mar 13, 2025 | 23.65 | 23.65 | 23.39 | 23.40 | 23.37 | -1.56% | 5,319 |
| Mar 12, 2025 | 23.62 | 23.82 | 23.62 | 23.77 | 23.74 | -0.71% | 6,609 |
| Mar 11, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.91 | - | - |
| Mar 10, 2025 | 24.08 | 24.08 | 23.94 | 23.94 | 23.91 | -2.29% | 3,000 |
| Mar 7, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | 24.47 | 1.16% | 500 |
| Mar 6, 2025 | 24.26 | 24.38 | 24.22 | 24.22 | 24.19 | -0.45% | 1,932 |
| Mar 5, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.30 | -0.94% | - |
| Mar 4, 2025 | 24.38 | 24.56 | 24.38 | 24.56 | 24.53 | -0.37% | 2,331 |
| Mar 3, 2025 | 24.90 | 24.95 | 24.59 | 24.65 | 24.62 | -0.76% | 2,700 |
| Feb 28, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.81 | -1.00% | 600 |
| Feb 27, 2025 | 25.19 | 25.21 | 25.09 | 25.09 | 25.06 | -0.28% | 1,000 |
| Feb 26, 2025 | 25.39 | 25.39 | 25.16 | 25.16 | 25.13 | -0.83% | 1,700 |
| Feb 25, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.34 | -0.31% | 200 |
| Feb 24, 2025 | 25.49 | 25.60 | 25.45 | 25.45 | 25.45 | -0.20% | 2,001 |
| Feb 21, 2025 | 25.98 | 25.98 | 25.50 | 25.50 | 25.50 | -1.28% | 5,800 |
| Feb 20, 2025 | 25.84 | 25.84 | 25.83 | 25.83 | 25.80 | 0.19% | 2,911 |
| Feb 19, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.75 | - | - |
| Feb 18, 2025 | 25.76 | 25.78 | 25.76 | 25.78 | 25.75 | 0.39% | 400 |
| Feb 14, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.65 | -0.04% | 1,000 |
| Feb 13, 2025 | 25.34 | 25.69 | 25.34 | 25.69 | 25.66 | 2.03% | 9,400 |
| Feb 12, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.15 | -1.14% | 400 |
| Feb 11, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.44 | -0.12% | - |
| Feb 10, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.47 | -0.04% | 4,100 |
| Feb 7, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.48 | 0.04% | 100 |
| Feb 6, 2025 | 25.68 | 25.68 | 25.50 | 25.50 | 25.47 | - | 1,300 |
| Feb 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.47 | 0.47% | 200 |