RBC Quant U.S. Dividend Leaders (CAD Hedged) ETF (RUDH.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 11:09AM EDT
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 100 |
| Jun 07, 2024 | 46.42 | 46.42 | 46.22 | 46.22 | 46.22 | 200 |
| Jun 06, 2024 | 46.17 | 46.19 | 46.17 | 46.19 | 46.19 | 2,500 |
| Jun 05, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 100 |
| Jun 04, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 100 |
| Jun 03, 2024 | 45.58 | 45.60 | 45.57 | 45.57 | 45.57 | 7,000 |
| May 31, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 700 |
| May 30, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| May 29, 2024 | 45.44 | 45.44 | 45.38 | 45.38 | 45.38 | 400 |
| May 28, 2024 | 45.59 | 45.65 | 45.51 | 45.58 | 45.58 | 2,000 |
| May 27, 2024 | 45.48 | 45.67 | 45.48 | 45.67 | 45.67 | 2,800 |
| May 24, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 700 |
| May 23, 2024 | 45.65 | 45.65 | 45.53 | 45.53 | 45.53 | 1,200 |
| May 23, 2024 | 0.065 Dividend | |||||
| May 22, 2024 | 45.34 | 45.34 | 45.26 | 45.26 | 45.19 | 1,200 |
| May 21, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.29 | - |
| May 17, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.30 | 900 |
| May 16, 2024 | 45.59 | 45.59 | 45.57 | 45.57 | 45.50 | 400 |
| May 15, 2024 | 45.59 | 45.63 | 45.59 | 45.63 | 45.56 | 1,900 |
| May 14, 2024 | 45.07 | 45.07 | 45.06 | 45.06 | 45.00 | 1,100 |
| May 13, 2024 | 45.14 | 45.14 | 45.08 | 45.08 | 45.02 | 1,200 |
| May 10, 2024 | 45.04 | 45.08 | 45.02 | 45.08 | 45.02 | 1,400 |
| May 09, 2024 | 44.66 | 44.75 | 44.66 | 44.75 | 44.69 | 1,000 |
| May 08, 2024 | 44.43 | 44.58 | 44.43 | 44.58 | 44.52 | 2,300 |
| May 07, 2024 | 44.45 | 44.50 | 44.45 | 44.50 | 44.44 | 500 |
| May 06, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.20 | 2,900 |
| May 03, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.95 | 900 |
| May 02, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.06 | - |
| May 01, 2024 | 43.14 | 43.49 | 43.14 | 43.49 | 43.43 | 500 |
| Apr 30, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.31 | 1,000 |
| Apr 29, 2024 | 43.54 | 43.57 | 43.54 | 43.57 | 43.51 | 200 |
| Apr 26, 2024 | 43.47 | 43.54 | 43.47 | 43.54 | 43.48 | 500 |
| Apr 25, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.41 | - |
| Apr 24, 2024 | 43.56 | 43.56 | 43.49 | 43.49 | 43.43 | 600 |
| Apr 23, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.34 | 1,000 |
| Apr 22, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.48 | - |
| Apr 22, 2024 | 0.065 Dividend | |||||
| Apr 19, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.69 | - |
| Apr 18, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.76 | 100 |
| Apr 17, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 42.90 | 100 |
| Apr 16, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.94 | 100 |
| Apr 15, 2024 | 43.95 | 43.95 | 43.46 | 43.46 | 43.33 | 800 |
| Apr 12, 2024 | 43.73 | 43.73 | 43.71 | 43.71 | 43.58 | 1,300 |
| Apr 11, 2024 | 44.36 | 44.38 | 44.36 | 44.38 | 44.25 | 400 |
| Apr 10, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.96 | 400 |
| Apr 09, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.51 | - |
| Apr 08, 2024 | 44.83 | 44.85 | 44.83 | 44.85 | 44.72 | 1,700 |
| Apr 05, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.12 | - |
| Apr 04, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.74 | - |
| Apr 03, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.85 | 300 |
| Apr 02, 2024 | 44.96 | 45.02 | 44.87 | 45.02 | 44.89 | 11,000 |
| Apr 01, 2024 | 45.09 | 45.12 | 44.99 | 45.05 | 44.92 | 4,100 |
| Mar 28, 2024 | 45.09 | 45.21 | 45.09 | 45.21 | 45.08 | 1,900 |
| Mar 27, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.71 | 100 |
| Mar 26, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.79 | - |
| Mar 25, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.87 | 1,400 |
| Mar 22, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.83 | 100 |
| Mar 21, 2024 | 45.08 | 45.08 | 44.97 | 44.97 | 44.84 | 300 |
| Mar 20, 2024 | 44.40 | 44.55 | 44.35 | 44.54 | 44.41 | 1,400 |
| Mar 20, 2024 | 0.065 Dividend | |||||
| Mar 19, 2024 | 44.30 | 44.38 | 44.30 | 44.38 | 44.18 | 2,600 |
| Mar 18, 2024 | 44.22 | 44.25 | 44.22 | 44.25 | 44.05 | 1,800 |
| Mar 15, 2024 | 44.00 | 44.00 | 43.96 | 43.96 | 43.77 | 1,200 |
| Mar 14, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.13 | 600 |
| Mar 13, 2024 | 44.36 | 44.36 | 44.30 | 44.30 | 44.10 | 2,800 |
| Mar 12, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 43.88 | 300 |
| Mar 11, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.50 | 800 |
| Mar 08, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 43.98 | 1,000 |
| Mar 07, 2024 | 43.79 | 44.04 | 43.79 | 44.04 | 43.85 | 1,200 |
| Mar 06, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.23 | - |
| Mar 05, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.44 | - |
| Mar 04, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.44 | 100 |
| Mar 01, 2024 | 43.55 | 43.63 | 43.55 | 43.63 | 43.44 | 200 |
| Feb 29, 2024 | 43.21 | 43.30 | 43.21 | 43.30 | 43.11 | 2,100 |
| Feb 28, 2024 | 42.90 | 43.05 | 42.90 | 42.97 | 42.78 | 4,300 |
| Feb 27, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.75 | 100 |
| Feb 26, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.81 | 1,000 |
| Feb 23, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.75 | - |
| Feb 22, 2024 | 42.51 | 42.76 | 42.51 | 42.76 | 42.57 | 700 |
| Feb 21, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.52 | 800 |
| Feb 21, 2024 | 0.06 Dividend | |||||
| Feb 20, 2024 | 42.09 | 42.09 | 41.83 | 41.83 | 41.59 | 200 |
| Feb 16, 2024 | 42.41 | 42.44 | 42.41 | 42.44 | 42.19 | 2,200 |
| Feb 15, 2024 | 41.80 | 42.13 | 41.80 | 42.13 | 41.88 | 1,600 |
| Feb 14, 2024 | 41.69 | 41.86 | 41.69 | 41.86 | 41.62 | 1,500 |
| Feb 13, 2024 | 41.54 | 41.54 | 41.29 | 41.29 | 41.05 | 1,200 |
| Feb 12, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.74 | 600 |
| Feb 09, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.67 | 1,000 |
| Feb 08, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.27 | 300 |
| Feb 07, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.49 | 200 |
| Feb 06, 2024 | 41.47 | 41.50 | 41.47 | 41.50 | 41.26 | 2,500 |
| Feb 05, 2024 | 41.43 | 41.43 | 41.32 | 41.32 | 41.08 | 200 |
| Feb 02, 2024 | 41.34 | 41.65 | 41.34 | 41.65 | 41.41 | 7,500 |
| Feb 01, 2024 | 41.11 | 41.25 | 41.11 | 41.25 | 41.01 | 400 |
| Jan 31, 2024 | 41.06 | 41.06 | 40.94 | 40.94 | 40.70 | 200 |
| Jan 30, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 40.83 | - |
| Jan 29, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.62 | 200 |
| Jan 26, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.67 | 100 |
| Jan 25, 2024 | 40.91 | 40.94 | 40.91 | 40.94 | 40.70 | 2,000 |
| Jan 24, 2024 | 40.80 | 40.80 | 40.75 | 40.75 | 40.51 | 1,100 |
| *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.