RBC Quant Emerging Markets Dividend Leaders ETF (TSX:RXD)
Canada
· Delayed Price · Currency is CAD 21.96
+0.15 (0.69%)
May 8, 2025, 4:10 PM EDT
TSX:RXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - | 42 |
| May 7, 2025 | 21.69 | 21.81 | 21.69 | 21.81 | 21.81 | -1.27% | 3,729 |
| May 6, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.36% | - |
| May 5, 2025 | 22.14 | 22.17 | 22.14 | 22.17 | 22.17 | 1.37% | 500 |
| May 2, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.58% | 1,301 |
| May 1, 2025 | 21.46 | 21.53 | 21.45 | 21.53 | 21.53 | 0.98% | 1,649 |
| Apr 30, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.33% | 121 |
| Apr 29, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.42% | 338 |
| Apr 28, 2025 | 21.32 | 21.32 | 21.30 | 21.30 | 21.30 | -0.09% | 204 |
| Apr 25, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - | - |
| Apr 24, 2025 | 21.14 | 21.32 | 21.14 | 21.32 | 21.32 | 0.66% | 304 |
| Apr 23, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.92% | 200 |
| Apr 22, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.73 | 0.82% | 200 |
| Apr 21, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.56 | 0.54% | - |
| Apr 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.45 | -0.63% | - |
| Apr 16, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.58 | -1.06% | 747 |
| Apr 15, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.80 | 0.43% | 113 |
| Apr 14, 2025 | 20.64 | 20.76 | 20.61 | 20.76 | 20.71 | 1.52% | 305 |
| Apr 11, 2025 | 20.25 | 20.45 | 20.25 | 20.45 | 20.40 | 1.44% | 1,100 |
| Apr 10, 2025 | 20.35 | 20.35 | 20.00 | 20.16 | 20.11 | -1.27% | 1,903 |
| Apr 9, 2025 | 19.60 | 20.42 | 19.60 | 20.42 | 20.37 | 3.08% | 1,101 |
| Apr 8, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.76 | 0.35% | - |
| Apr 7, 2025 | 20.00 | 20.11 | 19.74 | 19.74 | 19.69 | -4.08% | 3,400 |
| Apr 4, 2025 | 20.57 | 20.58 | 20.57 | 20.58 | 20.53 | -7.09% | 214 |
| Apr 3, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.10 | -0.09% | 2,606 |
| Apr 2, 2025 | 22.10 | 22.17 | 22.10 | 22.17 | 22.12 | 0.14% | 2,606 |
| Apr 1, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.09 | 1.10% | 169 |
| Mar 31, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.85 | -2.71% | 200 |
| Mar 28, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.46 | 0.67% | - |
| Mar 27, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.31 | -0.67% | - |
| Mar 26, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.46 | -0.04% | - |
| Mar 25, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.47 | - | - |
| Mar 24, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.47 | - | 449 |
| Mar 21, 2025 | 22.50 | 22.52 | 22.48 | 22.52 | 22.47 | -0.53% | 1,500 |
| Mar 20, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.59 | -0.04% | - |
| Mar 19, 2025 | 22.63 | 22.65 | 22.62 | 22.65 | 22.60 | 0.40% | 648 |
| Mar 18, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.51 | 0.58% | 900 |
| Mar 17, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.38 | 1.49% | - |
| Mar 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.05 | 0.59% | - |
| Mar 13, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.92 | -0.59% | 200 |
| Mar 12, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.05 | 0.05% | 114 |
| Mar 11, 2025 | 22.02 | 22.16 | 22.02 | 22.09 | 22.04 | 0.73% | 831 |
| Mar 10, 2025 | 22.05 | 22.05 | 21.93 | 21.93 | 21.88 | -1.13% | 400 |
| Mar 7, 2025 | 22.18 | 22.24 | 22.18 | 22.18 | 22.13 | -0.54% | 503 |
| Mar 6, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.25 | 0.13% | - |
| Mar 5, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.22 | 1.60% | 311 |
| Mar 4, 2025 | 21.79 | 21.92 | 21.79 | 21.92 | 21.87 | 0.69% | 900 |
| Mar 3, 2025 | 21.86 | 21.92 | 21.77 | 21.77 | 21.72 | -1.63% | 1,418 |
| Feb 28, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.07% | - |
| Feb 27, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.86% | - |