Canada markets open in 2 hours 30 minutes

RBC Quant Emerging Markets Dividend Leaders ETF (RXD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.77-0.22 (-1.10%)
At close: 10:52AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202419.9919.9919.9919.9919.99-
Apr 29, 202419.8219.8219.8219.8219.82-
Apr 26, 202419.7419.7719.7419.7719.77600
Apr 25, 202419.5319.5319.5319.5319.53-
Apr 24, 202419.4019.4019.4019.4019.40-
Apr 23, 202419.3019.3019.3019.3019.30-
Apr 22, 202419.3719.3719.3719.3719.37-
Apr 22, 20240.055 Dividend
Apr 19, 202419.4019.4019.4019.4019.34300
Apr 18, 202419.5019.5019.5019.5019.44-
Apr 17, 202419.4519.4519.4519.4519.39200
Apr 16, 202419.7119.7119.7119.7119.65-
Apr 15, 202419.7519.7519.7519.7519.69800
Apr 12, 202420.0820.0820.0820.0820.02-
Apr 11, 202420.0820.0820.0820.0820.02-
Apr 10, 202419.9219.9219.9219.9219.86-
Apr 09, 202419.8519.9119.8519.9119.85900
Apr 08, 202419.8319.8319.8319.8319.77100
Apr 05, 202419.8119.8119.8119.8119.75-
Apr 04, 202419.8919.8919.8119.8119.75700
Apr 03, 202419.7319.7319.7319.7319.67100
Apr 02, 202419.7419.7419.7419.7419.68-
Apr 01, 202419.5919.7419.5919.7419.68100
Mar 28, 202419.5919.5919.5919.5919.531,800
Mar 27, 202419.6919.6919.6919.6919.63-
Mar 26, 202419.7719.7719.7719.7719.71-
Mar 25, 202419.8519.8519.8519.8519.79-
Mar 22, 202419.8919.8919.8919.8919.83500
Mar 21, 202419.8719.8719.8719.8719.81-
Mar 20, 202419.8619.8719.8619.8719.81300
Mar 20, 20240.055 Dividend
Mar 19, 202419.7419.7519.7419.7519.641,600
Mar 18, 202420.0220.0219.9519.9519.841,800
Mar 15, 202419.9220.0219.9220.0219.91500
Mar 14, 202420.0520.0520.0520.0519.94-
Mar 13, 202420.2220.2220.2220.2220.11-
Mar 12, 202420.1120.1120.1120.1120.00-
Mar 11, 202420.1020.1020.1020.1019.99-
Mar 08, 202420.0320.0320.0320.0319.92-
Mar 07, 202420.0320.0320.0320.0319.92200
Mar 06, 202419.8719.8719.8719.8719.76-
Mar 05, 202419.8319.8319.8319.8319.72200
Mar 04, 202420.0220.0220.0220.0219.91100
Mar 01, 202419.8119.8119.8119.8119.70-
Feb 29, 202419.7619.7619.7619.7619.651,600
Feb 28, 202419.6019.6019.5719.5819.473,200
Feb 27, 202419.9019.9019.9019.9019.79200
Feb 26, 202419.5719.5719.5719.5719.46200
Feb 23, 202419.7019.7019.7019.7019.59-
Feb 22, 202419.7419.7419.7419.7419.63100
Feb 21, 202419.6119.6119.6119.6119.50-
Feb 21, 20240.06 Dividend
Feb 20, 202419.4919.6119.4919.6119.44500
Feb 16, 202419.2419.2419.2419.2419.07-
Feb 15, 202419.2419.2619.2419.2619.095,900
Feb 14, 202419.2519.2819.2519.2819.11100
Feb 13, 202419.2519.2519.2519.2519.08-
Feb 12, 202419.1019.1019.1019.1018.93-
Feb 09, 202419.0919.0919.0919.0918.92100
Feb 08, 202419.0619.0719.0619.0718.903,600
Feb 07, 202419.2119.2119.2119.2119.04500
Feb 06, 202418.8818.8818.8818.8818.72-
Feb 05, 202418.7518.7518.7518.7518.59-
Feb 02, 202418.6918.6918.6918.6918.53-
Feb 01, 202418.6018.6018.6018.6018.44-
Jan 31, 202418.5818.5818.5818.5818.421,600
Jan 30, 202418.6318.6318.6318.6318.47-
Jan 29, 202418.5618.5918.5618.5918.43300
Jan 26, 202418.7118.7218.7118.7218.56100
Jan 25, 202418.7118.7118.7118.7118.553,000
Jan 24, 202418.4818.4818.4818.4818.32-
Jan 23, 202418.4518.4518.4518.4518.29-
Jan 23, 20240.06 Dividend
Jan 22, 202418.4918.4918.4918.4918.27-
Jan 19, 202418.4918.4918.4918.4918.27100
Jan 18, 202418.4318.4418.4318.4418.22200
Jan 17, 202418.6118.6118.6118.6118.39-
Jan 16, 202418.8318.8318.8318.8318.61-
Jan 15, 202418.7818.8318.7818.8318.61100
Jan 12, 202418.7818.7818.7818.7818.56100
Jan 11, 202418.7218.7218.7218.7218.50200
Jan 10, 202418.6118.6918.6118.6918.47500
Jan 09, 202418.8318.8318.8318.8318.61-
Jan 08, 202418.7918.7918.7918.7918.57700
Jan 05, 202418.8218.8218.8218.8218.60100
Jan 04, 202418.8618.8618.8618.8618.64200
Jan 03, 202418.9518.9518.9518.9518.73-
Jan 02, 202419.1619.1619.1619.1618.93-
Dec 29, 202319.1619.1619.1619.1618.93200
Dec 28, 202318.8818.8818.8818.8818.66-
Dec 28, 20230.075 Dividend
Dec 27, 202318.7018.7018.7018.7018.40-
Dec 22, 202318.7718.7718.7718.7718.47500
Dec 21, 202318.5918.5918.5918.5918.30-
Dec 20, 202318.7918.7918.7918.7918.49-
Dec 19, 202318.7418.7418.7418.7418.44-
Dec 18, 202318.7018.7018.7018.7018.40500
Dec 15, 202318.6918.7018.6818.7018.403,800
Dec 14, 202318.8518.8518.8518.8518.55100
Dec 13, 202318.6218.6218.6218.6218.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...