RBC Quant EAFE Dividend Leaders ETF (CAD) (RID.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:49PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 200 |
| Apr 23, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 900 |
| Apr 22, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
| Apr 22, 2024 | 0.07 Dividend | |||||
| Apr 19, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.22 | - |
| Apr 18, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.30 | 1,000 |
| Apr 17, 2024 | 25.39 | 25.39 | 25.34 | 25.38 | 25.31 | 500 |
| Apr 16, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.47 | 100 |
| Apr 15, 2024 | 25.95 | 25.95 | 25.66 | 25.72 | 25.65 | 1,100 |
| Apr 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.69 | 100 |
| Apr 11, 2024 | 25.80 | 25.91 | 25.70 | 25.91 | 25.84 | 2,400 |
| Apr 10, 2024 | 25.81 | 25.81 | 25.80 | 25.80 | 25.73 | 500 |
| Apr 09, 2024 | 26.02 | 26.02 | 25.89 | 25.89 | 25.82 | 1,300 |
| Apr 08, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.88 | 100 |
| Apr 05, 2024 | 25.80 | 25.81 | 25.79 | 25.79 | 25.72 | 1,500 |
| Apr 04, 2024 | 25.85 | 25.85 | 25.78 | 25.78 | 25.71 | 900 |
| Apr 03, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.66 | - |
| Apr 02, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.82 | - |
| Apr 01, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.82 | 500 |
| Mar 28, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.97 | - |
| Mar 27, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.86 | - |
| Mar 26, 2024 | 25.96 | 25.97 | 25.93 | 25.93 | 25.86 | 500 |
| Mar 25, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.80 | - |
| Mar 22, 2024 | 25.83 | 25.87 | 25.83 | 25.87 | 25.80 | 600 |
| Mar 21, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.77 | - |
| Mar 20, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.73 | 800 |
| Mar 20, 2024 | 0.07 Dividend | |||||
| Mar 19, 2024 | 25.72 | 25.78 | 25.72 | 25.78 | 25.64 | 700 |
| Mar 18, 2024 | 25.66 | 25.70 | 25.65 | 25.65 | 25.51 | 700 |
| Mar 15, 2024 | 25.70 | 25.70 | 25.66 | 25.66 | 25.52 | 300 |
| Mar 14, 2024 | 25.67 | 25.67 | 25.53 | 25.53 | 25.39 | 500 |
| Mar 13, 2024 | 25.68 | 25.68 | 25.53 | 25.53 | 25.39 | 500 |
| Mar 12, 2024 | 25.60 | 25.63 | 25.60 | 25.63 | 25.49 | 800 |
| Mar 11, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.29 | 200 |
| Mar 08, 2024 | 25.63 | 25.63 | 25.56 | 25.56 | 25.42 | 700 |
| Mar 07, 2024 | 25.65 | 25.69 | 25.64 | 25.64 | 25.50 | 600 |
| Mar 06, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.33 | 2,100 |
| Mar 05, 2024 | 25.36 | 25.36 | 25.33 | 25.33 | 25.19 | 1,800 |
| Mar 04, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.25 | - |
| Mar 01, 2024 | 25.40 | 25.40 | 25.26 | 25.39 | 25.25 | 4,200 |
| Feb 29, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.98 | - |
| Feb 28, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.94 | - |
| Feb 27, 2024 | 25.05 | 25.08 | 25.05 | 25.08 | 24.94 | 400 |
| Feb 26, 2024 | 25.05 | 25.06 | 25.04 | 25.04 | 24.90 | 700 |
| Feb 23, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.91 | 200 |
| Feb 22, 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 24.86 | 1,200 |
| Feb 21, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.57 | 100 |
| Feb 21, 2024 | 0.075 Dividend | |||||
| Feb 20, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.62 | - |
| Feb 16, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.40 | - |
| Feb 15, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.27 | - |
| Feb 14, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.27 | - |
| Feb 13, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.97 | 500 |
| Feb 12, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.09 | - |
| Feb 09, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.09 | 200 |
| Feb 08, 2024 | 24.20 | 24.20 | 24.15 | 24.15 | 23.95 | 1,200 |
| Feb 07, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.11 | - |
| Feb 06, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.11 | - |
| Feb 05, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.15 | 500 |
| Feb 02, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.13 | 1,400 |
| Feb 01, 2024 | 24.34 | 24.43 | 24.34 | 24.43 | 24.22 | 200 |
| Jan 31, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.17 | - |
| Jan 30, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.14 | 100 |
| Jan 29, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.17 | 200 |
| Jan 26, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.15 | - |
| Jan 25, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.16 | 200 |
| Jan 24, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.87 | - |
| Jan 23, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.89 | 500 |
| Jan 23, 2024 | 0.071 Dividend | |||||
| Jan 22, 2024 | 24.29 | 24.30 | 24.29 | 24.30 | 24.02 | 500 |
| Jan 19, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.95 | - |
| Jan 18, 2024 | 24.07 | 24.17 | 24.07 | 24.17 | 23.90 | 1,200 |
| Jan 17, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.97 | - |
| Jan 16, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.28 | - |
| Jan 15, 2024 | 24.50 | 24.56 | 24.50 | 24.56 | 24.28 | 100 |
| Jan 12, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.22 | 900 |
| Jan 11, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.17 | - |
| Jan 10, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.15 | 200 |
| Jan 09, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.00 | 200 |
| Jan 08, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.10 | 500 |
| Jan 05, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.02 | 100 |
| Jan 04, 2024 | 24.26 | 24.32 | 24.25 | 24.25 | 23.97 | 800 |
| Jan 03, 2024 | 24.07 | 24.07 | 24.04 | 24.04 | 23.77 | 600 |
| Jan 02, 2024 | 23.87 | 24.08 | 23.87 | 24.04 | 23.77 | 1,600 |
| Dec 29, 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 23.77 | - |
| Dec 28, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 23.85 | - |
| Dec 28, 2023 | 0.06 Dividend | |||||
| Dec 27, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.77 | - |
| Dec 22, 2023 | 24.12 | 24.14 | 24.10 | 24.10 | 23.77 | 1,300 |
| Dec 21, 2023 | 24.04 | 24.04 | 24.03 | 24.03 | 23.70 | 1,100 |
| Dec 20, 2023 | 23.99 | 23.99 | 23.92 | 23.92 | 23.59 | 300 |
| Dec 19, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.62 | - |
| Dec 18, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.43 | - |
| Dec 15, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.43 | - |
| Dec 14, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.61 | 3,200 |
| Dec 13, 2023 | 23.89 | 24.00 | 23.89 | 24.00 | 23.67 | 800 |
| Dec 12, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.46 | - |
| Dec 11, 2023 | 23.58 | 23.58 | 23.49 | 23.49 | 23.16 | 1,100 |
| Dec 08, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.44 | - |
| Dec 07, 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.45 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.