RBC Quant European Dividend Leaders (CAD Hedged) ETF (RPDH.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:52PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| May 21, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 100 |
| May 17, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 200 |
| May 16, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| May 15, 2024 | 26.88 | 27.52 | 26.88 | 27.52 | 27.52 | 100 |
| May 14, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| May 13, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| May 10, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| May 09, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| May 08, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 500 |
| May 07, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| May 06, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| May 03, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| May 02, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 500 |
| May 01, 2024 | 26.26 | 26.41 | 26.23 | 26.41 | 26.41 | 1,700 |
| Apr 30, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 400 |
| Apr 29, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| Apr 26, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| Apr 25, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| Apr 24, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| Apr 23, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| Apr 22, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| Apr 22, 2024 | 0.075 Dividend | |||||
| Apr 19, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.95 | - |
| Apr 18, 2024 | 25.90 | 25.93 | 25.88 | 25.93 | 25.86 | 1,300 |
| Apr 17, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.06 | - |
| Apr 16, 2024 | 26.18 | 26.19 | 26.18 | 26.19 | 26.11 | 1,000 |
| Apr 15, 2024 | 26.24 | 26.24 | 26.22 | 26.22 | 26.14 | 2,300 |
| Apr 12, 2024 | 26.28 | 26.31 | 26.28 | 26.28 | 26.20 | 1,600 |
| Apr 11, 2024 | 26.31 | 26.44 | 26.31 | 26.44 | 26.36 | 100 |
| Apr 10, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.33 | - |
| Apr 09, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.21 | 100 |
| Apr 08, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.36 | 100 |
| Apr 05, 2024 | 26.40 | 26.40 | 26.34 | 26.34 | 26.26 | 1,700 |
| Apr 04, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.48 | - |
| Apr 03, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.42 | 600 |
| Apr 02, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.62 | - |
| Apr 01, 2024 | 26.79 | 26.79 | 26.69 | 26.70 | 26.62 | 3,200 |
| Mar 28, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.60 | 400 |
| Mar 27, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.52 | 400 |
| Mar 26, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.34 | - |
| Mar 25, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.35 | 300 |
| Mar 22, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.26 | 500 |
| Mar 21, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.21 | 100 |
| Mar 20, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.99 | 100 |
| Mar 20, 2024 | 0.075 Dividend | |||||
| Mar 19, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.93 | - |
| Mar 18, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.96 | - |
| Mar 15, 2024 | 26.17 | 26.22 | 26.09 | 26.11 | 25.96 | 4,600 |
| Mar 14, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.93 | 200 |
| Mar 13, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.96 | - |
| Mar 12, 2024 | 26.08 | 26.11 | 26.06 | 26.11 | 25.96 | 600 |
| Mar 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | 300 |
| Mar 08, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.94 | - |
| Mar 07, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.82 | 500 |
| Mar 06, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.49 | - |
| Mar 05, 2024 | 25.65 | 25.65 | 25.57 | 25.57 | 25.42 | 1,400 |
| Mar 04, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.37 | 100 |
| Mar 01, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.37 | 100 |
| Feb 29, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.52 | 100 |
| Feb 28, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.59 | - |
| Feb 27, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.57 | - |
| Feb 26, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.50 | 500 |
| Feb 23, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.64 | - |
| Feb 22, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.48 | - |
| Feb 21, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.50 | - |
| Feb 21, 2024 | 0.07 Dividend | |||||
| Feb 20, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.40 | - |
| Feb 16, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.32 | - |
| Feb 15, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.21 | - |
| Feb 14, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.21 | - |
| Feb 13, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.80 | 2,500 |
| Feb 12, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.11 | - |
| Feb 09, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.96 | - |
| Feb 08, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.96 | 200 |
| Feb 07, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.17 | - |
| Feb 06, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.11 | - |
| Feb 05, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.04 | - |
| Feb 02, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.18 | - |
| Feb 01, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.92 | - |
| Jan 31, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.04 | - |
| Jan 30, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.13 | - |
| Jan 29, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.03 | - |
| Jan 26, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.97 | - |
| Jan 25, 2024 | 25.15 | 25.17 | 25.15 | 25.17 | 24.96 | 500 |
| Jan 24, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.55 | - |
| Jan 23, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.69 | - |
| Jan 23, 2024 | 0.069 Dividend | |||||
| Jan 22, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.50 | - |
| Jan 19, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.51 | - |
| Jan 18, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.38 | - |
| Jan 17, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.56 | - |
| Jan 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - |
| Jan 15, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - |
| Jan 12, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.74 | - |
| Jan 11, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.86 | - |
| Jan 10, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.77 | - |
| Jan 09, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.91 | - |
| Jan 08, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.77 | - |
| Jan 05, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.71 | - |
| *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.