RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF (TSX:RUDH)
Canada · Delayed Price · Currency is CAD 27.23
+0.34 (1.26%)
Sep 11, 2025, 3:57 PM EDT
TSX:RUDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 27.06 | 27.26 | 27.06 | 27.23 | 27.23 | 1.49% | 13,062 |
| Sep 10, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.19% | 100 |
| Sep 9, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Sep 8, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.26% | 200 |
| Sep 5, 2025 | 26.94 | 26.94 | 26.81 | 26.81 | 26.81 | -0.48% | 1,014 |
| Sep 4, 2025 | 26.68 | 26.94 | 26.68 | 26.94 | 26.94 | 0.86% | 1,600 |
| Sep 3, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.56% | 543 |
| Sep 2, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.12% | 647 |
| Aug 29, 2025 | 26.85 | 26.86 | 26.85 | 26.86 | 26.86 | -0.48% | 401 |
| Aug 28, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.41% | - |
| Aug 27, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.22% | 1 |
| Aug 26, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.26% | 835 |
| Aug 25, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.90% | - |
| Aug 22, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.49% | 528 |
| Aug 21, 2025 | 26.52 | 26.54 | 26.52 | 26.52 | 26.49 | -0.49% | 2,601 |
| Aug 20, 2025 | 26.59 | 26.65 | 26.59 | 26.65 | 26.62 | -0.19% | 800 |
| Aug 19, 2025 | 26.71 | 26.71 | 26.70 | 26.70 | 26.67 | -0.15% | 901 |
| Aug 18, 2025 | 26.72 | 26.74 | 26.72 | 26.74 | 26.71 | -0.45% | 800 |
| Aug 15, 2025 | 26.93 | 26.93 | 26.86 | 26.86 | 26.83 | -0.11% | 2,000 |
| Aug 14, 2025 | 26.84 | 26.89 | 26.84 | 26.89 | 26.86 | 0.34% | 189,800 |
| Aug 13, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.77 | 0.45% | 2,600 |
| Aug 12, 2025 | 26.29 | 26.68 | 26.29 | 26.68 | 26.65 | 1.14% | 1,400 |
| Aug 11, 2025 | 26.21 | 26.38 | 26.21 | 26.38 | 26.35 | 1.38% | 900 |
| Aug 8, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.99 | -0.19% | - |
| Aug 7, 2025 | 26.06 | 26.07 | 26.06 | 26.07 | 26.04 | 0.15% | 5,846 |
| Aug 6, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 26.00 | 1.76% | 716 |
| Aug 5, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.55 | -0.08% | - |
| Aug 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.57 | -1.31% | 113 |
| Jul 31, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.91 | - | - |
| Jul 30, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.91 | -0.54% | 1,100 |
| Jul 29, 2025 | 26.10 | 26.10 | 26.08 | 26.08 | 26.05 | -0.38% | 1,124 |
| Jul 28, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.15 | - | - |
| Jul 25, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.15 | 0.23% | 201 |
| Jul 24, 2025 | 26.10 | 26.14 | 26.10 | 26.12 | 26.09 | 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 |