Canada markets closed

RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF (RIDH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.67+0.10 (+0.35%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202428.6528.6728.6528.6728.67700
May 02, 202428.5528.5528.5528.5528.55100
May 01, 202428.6228.6228.6228.6228.62-
Apr 30, 202428.7728.7728.7728.7728.77-
Apr 29, 202428.7428.7428.7428.7428.74-
Apr 26, 202428.7128.7128.7128.7128.71700
Apr 25, 202428.1828.3528.1728.3028.306,700
Apr 24, 202428.6728.6728.6428.6428.641,100
Apr 23, 202428.6028.6428.6028.6428.64300
Apr 22, 202428.4128.4128.3528.3528.351,300
Apr 22, 20240.085 Dividend
Apr 19, 202428.1328.1328.1228.1228.04800
Apr 18, 202428.1728.1728.1728.1728.08-
Apr 17, 202428.1528.2428.1528.1528.06900
Apr 16, 202428.1828.1828.1828.1828.09100
Apr 15, 202428.8828.8828.4928.4928.403,200
Apr 12, 202428.5228.5228.5228.5228.43200
Apr 11, 202428.6628.7028.6628.7028.61800
Apr 10, 202428.5128.5128.5128.5128.421,000
Apr 09, 202428.6028.6328.6028.6328.54700
Apr 08, 202428.7528.7528.7528.7528.66500
Apr 05, 202428.5228.5228.5128.5128.421,000
Apr 04, 202428.7928.7928.6128.6128.521,400
Apr 03, 202428.7728.7728.7028.7028.61700
Apr 02, 202428.5728.5728.5728.5728.48300
Apr 01, 202428.8628.8628.8228.8328.74700
Mar 28, 202428.8728.9028.8728.8728.782,700
Mar 27, 202428.6828.6828.6828.6828.59-
Mar 26, 202428.7428.7428.6928.6928.60200
Mar 25, 202428.6128.6128.5228.5228.431,100
Mar 22, 202428.5928.5928.5228.5228.431,000
Mar 21, 202428.5328.5328.5328.5328.44-
Mar 20, 202428.4028.4028.3828.3928.301,200
Mar 20, 20240.085 Dividend
Mar 19, 202428.3728.3728.3628.3628.191,200
Mar 18, 202428.2228.2728.2228.2728.101,100
Mar 15, 202428.1828.1928.1028.1527.981,400
Mar 14, 202428.1628.1628.0128.0327.863,700
Mar 13, 202428.1428.1428.1428.1427.97-
Mar 12, 202427.9828.0927.9828.0927.921,900
Mar 11, 202427.8727.8827.8027.8027.632,800
Mar 08, 202427.9927.9927.9527.9527.78500
Mar 07, 202428.1828.2128.1828.2128.04900
Mar 06, 202428.1028.1228.1028.1227.95800
Mar 05, 202427.8627.8627.7727.8027.632,900
Mar 04, 202427.8027.8027.8027.8027.63100
Mar 01, 202427.9327.9927.9227.9927.822,900
Feb 29, 202427.6027.7027.5827.7027.533,000
Feb 28, 202427.6127.6127.4527.4527.295,900
Feb 27, 202427.6827.6927.6727.6727.501,900
Feb 26, 202427.6827.7027.6027.6027.435,200
Feb 23, 202427.7127.7127.6127.6127.44900
Feb 22, 202427.6227.6827.6227.6827.511,000
Feb 21, 202427.2627.2827.2627.2627.10800
Feb 21, 20240.08 Dividend
Feb 20, 202427.4727.4727.2927.4227.181,000
Feb 16, 202427.3727.4427.3727.3927.151,800
Feb 15, 202427.2827.2927.2827.2927.05200
Feb 14, 202427.1127.1127.1127.1126.87-
Feb 13, 202426.8826.8826.7226.7226.484,700
Feb 12, 202427.1027.1026.9426.9426.702,100
Feb 09, 202426.9626.9626.9626.9626.72-
Feb 08, 202426.9326.9326.9326.9326.69100
Feb 07, 202426.8626.8626.8626.8626.62200
Feb 06, 202426.9426.9426.9426.9426.70-
Feb 05, 202427.0127.0126.9426.9426.70400
Feb 02, 202427.0327.0327.0327.0326.79-
Feb 01, 202426.7726.7726.7726.7726.53-
Jan 31, 202426.8326.8826.8026.8826.642,300
Jan 30, 202426.8826.8826.8826.8826.64100
Jan 29, 202427.0127.0127.0127.0126.77200
Jan 26, 202426.8926.9226.8926.9226.68700
Jan 25, 202426.7826.7926.7326.7926.551,200
Jan 24, 202426.5926.5926.5926.5926.35100
Jan 23, 202426.5826.5826.4726.4726.231,300
Jan 23, 20240.08 Dividend
Jan 22, 202426.4926.4926.4926.4926.17-
Jan 19, 202426.4926.4926.4926.4926.17100
Jan 18, 202426.5826.5826.5826.5826.26300
Jan 17, 202426.5026.5026.5026.5026.18-
Jan 16, 202426.6426.6426.6426.6426.32-
Jan 15, 202426.6426.6426.6426.6426.32100
Jan 12, 202426.6526.6526.6526.6526.33-
Jan 11, 202426.6426.6426.6426.6426.32-
Jan 10, 202426.6426.6426.6426.6426.32100
Jan 09, 202426.7426.7426.7426.7426.42-
Jan 08, 202426.5926.5926.5926.5926.27-
Jan 05, 202426.4426.4426.4426.4426.13-
Jan 04, 202426.5226.5226.5226.5226.203,000
Jan 03, 202426.2126.2126.2126.2125.90-
Jan 02, 202426.2626.2626.2626.2625.95-
Dec 29, 202326.2326.2326.2326.2325.92-
Dec 28, 202326.2326.2326.2326.2325.92-
Dec 28, 20230.06 Dividend
Dec 27, 202326.1726.1726.1726.1725.80400
Dec 22, 202326.3526.3526.3526.3525.98300
Dec 21, 202325.9925.9925.9925.9925.62-
Dec 20, 202325.9625.9625.9625.9625.59200
Dec 19, 202326.1226.1226.1226.1225.75-
Dec 18, 202326.0626.1726.0626.1725.803,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...