RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF (TSX:RUDH)
Canada
· Delayed Price · Currency is CAD 24.79
-0.23 (-0.92%)
Jun 13, 2025, 2:09 PM EDT
TSX:RUDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 24.82 | 24.87 | 24.79 | 24.79 | 24.67 | -0.96% | 1,870 |
| Jun 12, 2025 | 24.97 | 25.04 | 24.93 | 25.03 | 25.03 | 0.28% | 3,900 |
| Jun 11, 2025 | 24.99 | 25.00 | 24.96 | 24.96 | 24.96 | 0.08% | 1,049 |
| Jun 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.60% | 336 |
| Jun 9, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.66% | 600 |
| Jun 6, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.32% | - |
| Jun 5, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.24% | - |
| Jun 4, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.08% | 700 |
| Jun 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.10% | 200 |
| Jun 2, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.24% | 200 |
| May 30, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.24% | 125 |
| May 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - | 310 |
| May 28, 2025 | 24.78 | 24.78 | 24.53 | 24.53 | 24.53 | -0.33% | 1,200 |
| May 27, 2025 | 24.35 | 24.61 | 24.35 | 24.61 | 24.61 | 0.12% | 3,000 |
| May 26, 2025 | 24.37 | 24.58 | 24.37 | 24.58 | 24.58 | 1.53% | 1,328 |
| May 23, 2025 | 24.21 | 24.28 | 24.20 | 24.21 | 24.21 | -1.22% | 5,400 |
| May 22, 2025 | 24.32 | 24.51 | 24.32 | 24.51 | 24.48 | -0.08% | 5,600 |
| May 21, 2025 | 24.46 | 24.57 | 24.45 | 24.53 | 24.50 | -0.81% | 4,400 |
| May 20, 2025 | 24.74 | 24.79 | 24.68 | 24.73 | 24.70 | 0.65% | 7,600 |
| May 16, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.54 | - | - |
| May 15, 2025 | 24.43 | 24.61 | 24.43 | 24.57 | 24.53 | 0.20% | 2,500 |
| May 14, 2025 | 24.56 | 24.56 | 24.48 | 24.52 | 24.49 | -0.16% | 4,315 |
| May 13, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.53 | 4.64% | 200 |
| May 12, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.44 | -0.42% | - |
| May 9, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.54 | 0.51% | - |
| May 8, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.42 | - | - |
| May 7, 2025 | 23.32 | 23.45 | 23.32 | 23.45 | 23.42 | -0.04% | 800 |
| May 6, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.43 | -0.47% | - |
| May 5, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.54 | -0.08% | - |
| May 2, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.56 | 1.24% | 230 |
| May 1, 2025 | 23.39 | 23.39 | 23.30 | 23.30 | 23.27 | 1.53% | 1,400 |
| Apr 30, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.92 | -0.86% | 230 |
| Apr 29, 2025 | 23.08 | 23.15 | 22.99 | 23.15 | 23.12 | 0.56% | 1,515 |
| Apr 28, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.99 | 0.52% | - |
| Apr 25, 2025 | 22.84 | 22.90 | 22.81 | 22.90 | 22.87 | 0.35% | 2,300 |
| Apr 24, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.79 | - | 136 |
| Apr 23, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.79 | 4.68% | 539 |
| Apr 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | -0.91% | - |
| Apr 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | -1.08% | 1,000 |
| Apr 17, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.18 | 0.82% | - |
| Apr 16, 2025 | 22.50 | 22.50 | 22.06 | 22.06 | 22.00 | -3.12% | 2,215 |
| Apr 15, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.71 | -0.31% | 1,021 |
| Apr 14, 2025 | 23.01 | 23.01 | 22.74 | 22.84 | 22.78 | 0.71% | 7,342 |
| Apr 11, 2025 | 22.68 | 22.69 | 22.66 | 22.68 | 22.62 | 1.93% | 1,210 |
| Apr 10, 2025 | 22.63 | 22.63 | 22.25 | 22.25 | 22.19 | -3.22% | 900 |
| Apr 9, 2025 | 21.33 | 22.99 | 21.33 | 22.99 | 22.93 | 9.53% | 4,300 |
| Apr 8, 2025 | 22.14 | 22.14 | 20.99 | 20.99 | 20.94 | -5.83% | 2,528 |
| Apr 7, 2025 | 20.69 | 22.29 | 20.69 | 22.29 | 22.23 | 2.86% | 28,400 |
| Apr 4, 2025 | 22.19 | 22.19 | 21.59 | 21.67 | 21.62 | -5.00% | 34,612 |
| Apr 3, 2025 | 23.34 | 23.34 | 22.81 | 22.81 | 22.75 | -4.48% | 733 |