Canada markets open in 7 hours 44 minutes

RBC Quant Canadian Dividend Leaders ETF (RCD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.87+0.03 (+0.12%)
At close: 03:44PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202426.2426.2425.7525.8725.872,600
Apr 30, 202426.0926.0926.0926.0926.09-
Apr 29, 202426.0726.1326.0526.0926.093,000
Apr 26, 202426.1226.1226.1026.1026.101,100
Apr 25, 202425.9825.9825.9825.9825.98200
Apr 24, 202426.0926.0926.0426.0426.043,100
Apr 23, 202426.1426.1426.1426.1426.14400
Apr 22, 202425.9226.0525.9226.0526.051,300
Apr 22, 20240.085 Dividend
Apr 19, 202426.0726.0726.0726.0725.99100
Apr 18, 202425.9825.9825.8125.8325.751,600
Apr 17, 202425.8825.8825.8825.8825.80100
Apr 16, 202425.7725.8525.7725.8525.77800
Apr 15, 202426.0326.0325.8725.8725.791,700
Apr 12, 202426.2826.2825.9225.9225.841,000
Apr 11, 202426.1026.2526.1026.2526.165,400
Apr 10, 202426.2826.3326.2826.3326.24400
Apr 09, 202426.4426.4426.4426.4426.35300
Apr 08, 202426.4626.4826.4026.4026.311,700
Apr 05, 202426.2526.4226.2526.3826.293,700
Apr 04, 202426.3326.3326.3326.3326.24200
Apr 03, 202426.1326.1326.1326.1326.04-
Apr 02, 202426.2526.2526.1026.1026.011,800
Apr 01, 202426.3526.3526.3426.3426.25900
Mar 28, 202426.3326.3326.3326.3326.24-
Mar 27, 202426.0926.0926.0926.0926.00-
Mar 26, 202426.1626.1726.1626.1726.081,500
Mar 25, 202426.1526.1926.0926.1126.021,900
Mar 22, 202426.2026.2026.0826.0825.99500
Mar 21, 202426.3426.3426.2426.2426.151,700
Mar 20, 202425.8426.1225.8426.1226.033,000
Mar 20, 20240.085 Dividend
Mar 19, 202426.0826.0826.0326.0325.86900
Mar 18, 202426.0426.0426.0026.0025.83900
Mar 15, 202426.0026.0426.0026.0425.871,500
Mar 14, 202425.9025.9025.8425.8425.674,900
Mar 13, 202426.0526.1026.0426.0425.87400
Mar 12, 202425.9525.9925.9525.9925.82500
Mar 11, 202425.9725.9725.9725.9725.80200
Mar 08, 202426.0226.0225.9626.0225.852,700
Mar 07, 202425.9426.1125.9426.1125.94600
Mar 06, 202425.9525.9525.8225.8225.653,500
Mar 05, 202425.8425.8625.7525.7525.583,300
Mar 04, 202425.8425.8825.8425.8425.671,300
Mar 01, 202425.7525.8525.7525.8325.662,200
Feb 29, 202425.6525.6525.6525.6525.48100
Feb 28, 202425.6525.6525.6025.6025.431,100
Feb 27, 202425.6025.6225.5625.5625.3914,700
Feb 26, 202425.6325.6425.4825.5325.363,100
Feb 23, 202425.7025.7025.6925.6925.52500
Feb 22, 202425.4725.5425.4725.5425.371,600
Feb 21, 202425.2825.2825.2625.2625.101,000
Feb 21, 20240.085 Dividend
Feb 20, 202425.4425.4625.4025.4225.172,600
Feb 16, 202425.3525.4625.3525.4325.181,900
Feb 15, 202424.9224.9224.9224.9224.67-
Feb 14, 202424.7224.9224.7224.9224.67200
Feb 13, 202424.9124.9124.4824.5824.34600
Feb 12, 202425.0125.0125.0125.0124.76-
Feb 09, 202425.0125.0125.0125.0124.76800
Feb 08, 202424.9124.9624.9124.9624.711,600
Feb 07, 202425.1425.1425.1425.1424.89700
Feb 06, 202425.0725.0725.0725.0724.82200
Feb 05, 202425.3225.3225.3225.3225.07-
Feb 02, 202425.2525.2825.2525.2825.032,400
Feb 01, 202425.3125.3125.3125.3125.061,300
Jan 31, 202425.4025.4025.3025.3025.051,300
Jan 30, 202425.5025.5025.5025.5025.252,200
Jan 29, 202425.3125.3625.3125.3625.11900
Jan 26, 202425.3225.3325.3225.3325.08700
Jan 25, 202425.3025.3025.2225.2525.003,000
Jan 24, 202425.2425.2425.1825.1824.931,100
Jan 23, 202425.0425.1425.0425.1424.89400
Jan 23, 20240.084 Dividend
Jan 22, 202425.1425.1425.1425.1424.81400
Jan 19, 202424.9825.1324.9825.1324.803,100
Jan 18, 202424.9424.9724.9424.9624.632,700
Jan 17, 202424.8724.9124.8624.8924.562,800
Jan 16, 202425.1725.2325.1725.2324.90600
Jan 15, 202425.3025.3325.3025.3325.00700
Jan 12, 202425.2125.2525.1725.1724.846,000
Jan 11, 202425.1525.1525.1525.1524.82-
Jan 10, 202425.1525.1625.1425.1524.82500
Jan 09, 202425.2925.2925.0925.1724.842,500
Jan 08, 202425.2225.2225.2225.2224.893,500
Jan 05, 202425.0825.0825.0825.0824.75-
Jan 04, 202425.1025.1525.1025.1524.825,800
Jan 03, 202424.9324.9924.9324.9924.66300
Jan 02, 202425.0025.0225.0025.0224.69600
Dec 29, 202324.9625.0724.9525.0524.7215,800
Dec 28, 202325.0025.0025.0025.0024.67100
Dec 28, 20230.08 Dividend
Dec 27, 202325.1825.1825.1525.1624.752,200
Dec 22, 202325.0325.0325.0025.0024.59800
Dec 21, 202324.9124.9124.8424.8924.483,900
Dec 20, 202324.9324.9624.7324.7324.335,600
Dec 19, 202324.8724.8924.8724.8924.484,500
Dec 18, 202324.7024.7024.7024.7024.303,000
Dec 15, 202324.7824.7824.6624.6624.263,200
Dec 14, 202324.9824.9824.9824.9824.57800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...