RBC Quant Emerging Markets Dividend Leaders ETF (TSX:RXD)
Canada
· Delayed Price · Currency is CAD 23.03
-0.02 (-0.09%)
Jul 10, 2025, 3:18 PM EDT
TSX:RXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 23.00 | 23.02 | 23.00 | 23.02 | 23.02 | -0.13% | 2,400 |
| Jul 9, 2025 | 23.05 | 23.09 | 23.04 | 23.05 | 23.05 | -0.04% | 3,300 |
| Jul 8, 2025 | 23.02 | 23.06 | 23.02 | 23.06 | 23.06 | 0.30% | 1,508 |
| Jul 7, 2025 | 23.00 | 23.00 | 22.99 | 22.99 | 22.99 | -0.43% | 600 |
| Jul 4, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.04% | 900 |
| Jul 3, 2025 | 23.05 | 23.09 | 23.05 | 23.08 | 23.08 | 0.48% | 1,146 |
| Jul 2, 2025 | 22.94 | 22.97 | 22.94 | 22.97 | 22.97 | -0.26% | 1,100 |
| Jun 30, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - | - |
| Jun 27, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.17% | 919 |
| Jun 26, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.39% | 800 |
| Jun 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | 1,300 |
| Jun 24, 2025 | 22.92 | 23.00 | 22.92 | 23.00 | 23.00 | 2.36% | 3,100 |
| Jun 23, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - | - |
| Jun 20, 2025 | 22.62 | 22.62 | 22.47 | 22.47 | 22.41 | 1.26% | 800 |
| Jun 19, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.14 | -1.47% | 517 |
| Jun 18, 2025 | 22.47 | 22.53 | 22.47 | 22.52 | 22.46 | -0.71% | 3,800 |
| Jun 17, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.62 | - | - |
| Jun 16, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.62 | 1.02% | 2,010 |
| Jun 13, 2025 | 22.48 | 22.48 | 22.45 | 22.45 | 22.40 | -2.22% | 3,401 |
| Jun 12, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.90 | 0.48% | - |
| Jun 11, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.79 | 0.48% | - |
| Jun 10, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.68 | -0.04% | - |
| Jun 9, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.69 | 1.56% | 200 |
| Jun 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | -0.18% | 38 |
| Jun 5, 2025 | 22.42 | 22.44 | 22.42 | 22.44 | 22.39 | 1.13% | 600 |
| Jun 4, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.14 | 0.32% | - |
| Jun 3, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.07 | 0.55% | 200 |
| Jun 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | -1.74% | - |
| May 30, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.34 | 0.31% | - |
| May 29, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.27 | -0.13% | - |
| May 28, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.30 | 0.09% | - |
| May 27, 2025 | 22.28 | 22.33 | 22.28 | 22.33 | 22.28 | 0.50% | 239 |
| May 26, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.17 | - | - |
| May 23, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.68% | 146 |
| May 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.55 | -0.57% | - |
| May 21, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.67 | -0.53% | - |
| May 20, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.79 | -0.09% | - |
| May 16, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.81 | -0.04% | - |
| May 15, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.82 | 0.70% | - |
| May 14, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.66 | 0.58% | - |
| May 13, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.54 | 2.08% | - |
| May 12, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.08 | 0.77% | - |
| May 9, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.91 | 0.69% | - |
| May 8, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.76 | - | - |
| May 7, 2025 | 21.69 | 21.81 | 21.69 | 21.81 | 21.75 | -1.27% | 3,729 |
| May 6, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.04 | -0.36% | - |
| May 5, 2025 | 22.14 | 22.17 | 22.14 | 22.17 | 22.11 | 1.37% | 500 |
| May 2, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.81 | 1.58% | 1,301 |
| May 1, 2025 | 21.46 | 21.53 | 21.45 | 21.53 | 21.48 | 0.98% | 1,649 |
| Apr 30, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.27 | -0.33% | 121 |