RBC Quant European Dividend Leaders ETF (RPD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| May 16, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| May 15, 2024 | 25.69 | 26.34 | 25.69 | 26.34 | 26.34 | 100 |
| May 14, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| May 13, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| May 10, 2024 | 25.69 | 25.95 | 25.69 | 25.95 | 25.95 | 100 |
| May 09, 2024 | 25.75 | 25.75 | 25.69 | 25.69 | 25.69 | 700 |
| May 08, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 200 |
| May 07, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 300 |
| May 06, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| May 03, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| May 02, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 100 |
| May 01, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 100 |
| Apr 30, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Apr 29, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| Apr 26, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| Apr 25, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| Apr 24, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| Apr 23, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Apr 22, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| Apr 22, 2024 | 0.065 Dividend | |||||
| Apr 19, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.66 | - |
| Apr 18, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.77 | - |
| Apr 17, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.82 | - |
| Apr 16, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.92 | - |
| Apr 15, 2024 | 25.21 | 25.21 | 24.93 | 24.93 | 24.86 | 300 |
| Apr 12, 2024 | 25.13 | 25.13 | 24.98 | 24.98 | 24.91 | 1,000 |
| Apr 11, 2024 | 25.07 | 25.16 | 25.07 | 25.16 | 25.09 | 100 |
| Apr 10, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | 100 |
| Apr 09, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.22 | - |
| Apr 08, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.11 | - |
| Apr 05, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.97 | - |
| Apr 04, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.97 | 100 |
| Apr 03, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | - |
| Apr 02, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.23 | - |
| Apr 01, 2024 | 25.39 | 25.39 | 25.30 | 25.30 | 25.23 | 2,800 |
| Mar 28, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.35 | - |
| Mar 27, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.22 | - |
| Mar 26, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.20 | - |
| Mar 25, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.14 | - |
| Mar 22, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.01 | - |
| Mar 21, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.04 | - |
| Mar 20, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | 100 |
| Mar 20, 2024 | 0.065 Dividend | |||||
| Mar 19, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.84 | - |
| Mar 18, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | - |
| Mar 15, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | - |
| Mar 14, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.95 | - |
| Mar 13, 2024 | 25.09 | 25.09 | 25.08 | 25.08 | 24.95 | 400 |
| Mar 12, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 100 |
| Mar 11, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.83 | - |
| Mar 08, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.90 | - |
| Mar 07, 2024 | 24.87 | 25.05 | 24.87 | 24.99 | 24.86 | 700 |
| Mar 06, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.56 | - |
| Mar 05, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.57 | - |
| Mar 04, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.37 | - |
| Mar 01, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.52 | - |
| Feb 29, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | - |
| Feb 28, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.50 | - |
| Feb 27, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.46 | - |
| Feb 26, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.49 | - |
| Feb 23, 2024 | 24.50 | 24.62 | 24.50 | 24.62 | 24.49 | 200 |
| Feb 22, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | 100 |
| Feb 21, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.36 | - |
| Feb 21, 2024 | 0.07 Dividend | |||||
| Feb 20, 2024 | 24.50 | 24.50 | 24.49 | 24.49 | 24.29 | 200 |
| Feb 16, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.01 | - |
| Feb 15, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.88 | - |
| Feb 14, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.88 | - |
| Feb 13, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.84 | - |
| Feb 12, 2024 | 24.06 | 24.11 | 24.06 | 24.11 | 23.92 | 1,100 |
| Feb 09, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.74 | 300 |
| Feb 08, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.76 | 100 |
| Feb 07, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.94 | - |
| Feb 06, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.84 | - |
| Feb 05, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.87 | - |
| Feb 02, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.76 | 300 |
| Feb 01, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.75 | - |
| Jan 31, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.85 | - |
| Jan 30, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.89 | - |
| Jan 29, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.91 | - |
| Jan 26, 2024 | 24.05 | 24.10 | 24.05 | 24.10 | 23.91 | 200 |
| Jan 25, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.86 | 100 |
| Jan 24, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.48 | - |
| Jan 23, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.69 | - |
| Jan 23, 2024 | 0.065 Dividend | |||||
| Jan 22, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.47 | - |
| Jan 19, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.42 | - |
| Jan 18, 2024 | 23.62 | 23.68 | 23.62 | 23.68 | 23.42 | 800 |
| Jan 17, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.56 | - |
| Jan 16, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.77 | - |
| Jan 15, 2024 | 24.00 | 24.03 | 24.00 | 24.03 | 23.77 | 100 |
| Jan 12, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.82 | - |
| Jan 11, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.87 | - |
| Jan 10, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.68 | - |
| Jan 09, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.92 | - |
| Jan 08, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.73 | - |
| Jan 05, 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 23.74 | 200 |
| Jan 04, 2024 | 23.84 | 23.86 | 23.83 | 23.86 | 23.60 | 5,700 |
| Jan 03, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | - |
| *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.