STOCKS END MIXED AS YIELDS TICK HIGHER

C$ gives up earlier gains as wider yield spreads weigh

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

19.45

-0.05

(-0.26%)

At close: 02:56PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	19.45	19.45	19.45	19.45	19.45	200
Apr 16, 2024	19.71	19.71	19.71	19.71	19.71	-
Apr 15, 2024	19.75	19.75	19.75	19.75	19.75	800
Apr 12, 2024	20.08	20.08	20.08	20.08	20.08	-
Apr 11, 2024	20.08	20.08	20.08	20.08	20.08	-
Apr 10, 2024	19.92	19.92	19.92	19.92	19.92	-
Apr 09, 2024	19.85	19.91	19.85	19.91	19.91	900
Apr 08, 2024	19.83	19.83	19.83	19.83	19.83	100
Apr 05, 2024	19.81	19.81	19.81	19.81	19.81	-
Apr 04, 2024	19.89	19.89	19.81	19.81	19.81	700
Apr 03, 2024	19.73	19.73	19.73	19.73	19.73	100
Apr 02, 2024	19.74	19.74	19.74	19.74	19.74	-
Apr 01, 2024	19.59	19.74	19.59	19.74	19.74	100
Mar 28, 2024	19.59	19.59	19.59	19.59	19.59	1,800
Mar 27, 2024	19.69	19.69	19.69	19.69	19.69	-
Mar 26, 2024	19.77	19.77	19.77	19.77	19.77	-
Mar 25, 2024	19.85	19.85	19.85	19.85	19.85	-
Mar 22, 2024	19.89	19.89	19.89	19.89	19.89	500
Mar 21, 2024	19.87	19.87	19.87	19.87	19.87	-
Mar 20, 2024	19.86	19.87	19.86	19.87	19.87	300
Mar 20, 2024	0.055 Dividend
Mar 19, 2024	19.74	19.75	19.74	19.75	19.69	1,600
Mar 18, 2024	20.02	20.02	19.95	19.95	19.89	1,800
Mar 15, 2024	19.92	20.02	19.92	20.02	19.96	500
Mar 14, 2024	20.05	20.05	20.05	20.05	19.99	-
Mar 13, 2024	20.22	20.22	20.22	20.22	20.16	-
Mar 12, 2024	20.11	20.11	20.11	20.11	20.05	-
Mar 11, 2024	20.10	20.10	20.10	20.10	20.04	-
Mar 08, 2024	20.03	20.03	20.03	20.03	19.97	-
Mar 07, 2024	20.03	20.03	20.03	20.03	19.97	200
Mar 06, 2024	19.87	19.87	19.87	19.87	19.81	-
Mar 05, 2024	19.83	19.83	19.83	19.83	19.77	200
Mar 04, 2024	20.02	20.02	20.02	20.02	19.96	100
Mar 01, 2024	19.81	19.81	19.81	19.81	19.75	-
Feb 29, 2024	19.76	19.76	19.76	19.76	19.70	1,600
Feb 28, 2024	19.60	19.60	19.57	19.58	19.53	3,200
Feb 27, 2024	19.90	19.90	19.90	19.90	19.84	200
Feb 26, 2024	19.57	19.57	19.57	19.57	19.52	200
Feb 23, 2024	19.70	19.70	19.70	19.70	19.65	-
Feb 22, 2024	19.74	19.74	19.74	19.74	19.69	100
Feb 21, 2024	19.61	19.61	19.61	19.61	19.56	-
Feb 21, 2024	0.06 Dividend
Feb 20, 2024	19.49	19.61	19.49	19.61	19.50	500
Feb 16, 2024	19.24	19.24	19.24	19.24	19.13	-
Feb 15, 2024	19.24	19.26	19.24	19.26	19.15	5,900
Feb 14, 2024	19.25	19.28	19.25	19.28	19.17	100
Feb 13, 2024	19.25	19.25	19.25	19.25	19.14	-
Feb 12, 2024	19.10	19.10	19.10	19.10	18.99	-
Feb 09, 2024	19.09	19.09	19.09	19.09	18.98	100
Feb 08, 2024	19.06	19.07	19.06	19.07	18.96	3,600
Feb 07, 2024	19.21	19.21	19.21	19.21	19.10	500
Feb 06, 2024	18.88	18.88	18.88	18.88	18.77	-
Feb 05, 2024	18.75	18.75	18.75	18.75	18.64	-
Feb 02, 2024	18.69	18.69	18.69	18.69	18.58	-
Feb 01, 2024	18.60	18.60	18.60	18.60	18.49	-
Jan 31, 2024	18.58	18.58	18.58	18.58	18.47	1,600
Jan 30, 2024	18.63	18.63	18.63	18.63	18.52	-
Jan 29, 2024	18.56	18.59	18.56	18.59	18.48	300
Jan 26, 2024	18.71	18.72	18.71	18.72	18.61	100
Jan 25, 2024	18.71	18.71	18.71	18.71	18.60	3,000
Jan 24, 2024	18.48	18.48	18.48	18.48	18.37	-
Jan 23, 2024	18.45	18.45	18.45	18.45	18.34	-
Jan 23, 2024	0.06 Dividend
Jan 22, 2024	18.49	18.49	18.49	18.49	18.32	-
Jan 19, 2024	18.49	18.49	18.49	18.49	18.32	100
Jan 18, 2024	18.43	18.44	18.43	18.44	18.27	200
Jan 17, 2024	18.61	18.61	18.61	18.61	18.44	-
Jan 16, 2024	18.83	18.83	18.83	18.83	18.66	-
Jan 15, 2024	18.78	18.83	18.78	18.83	18.66	100
Jan 12, 2024	18.78	18.78	18.78	18.78	18.61	100
Jan 11, 2024	18.72	18.72	18.72	18.72	18.55	200
Jan 10, 2024	18.61	18.69	18.61	18.69	18.52	500
Jan 09, 2024	18.83	18.83	18.83	18.83	18.66	-
Jan 08, 2024	18.79	18.79	18.79	18.79	18.62	700
Jan 05, 2024	18.82	18.82	18.82	18.82	18.65	100
Jan 04, 2024	18.86	18.86	18.86	18.86	18.69	200
Jan 03, 2024	18.95	18.95	18.95	18.95	18.78	-
Jan 02, 2024	19.16	19.16	19.16	19.16	18.99	-
Dec 29, 2023	19.16	19.16	19.16	19.16	18.99	200
Dec 28, 2023	18.88	18.88	18.88	18.88	18.71	-
Dec 28, 2023	0.075 Dividend
Dec 27, 2023	18.70	18.70	18.70	18.70	18.46	-
Dec 22, 2023	18.77	18.77	18.77	18.77	18.53	500
Dec 21, 2023	18.59	18.59	18.59	18.59	18.35	-
Dec 20, 2023	18.79	18.79	18.79	18.79	18.55	-
Dec 19, 2023	18.74	18.74	18.74	18.74	18.50	-
Dec 18, 2023	18.70	18.70	18.70	18.70	18.46	500
Dec 15, 2023	18.69	18.70	18.68	18.70	18.46	3,800
Dec 14, 2023	18.85	18.85	18.85	18.85	18.60	100
Dec 13, 2023	18.62	18.62	18.62	18.62	18.38	-
Dec 12, 2023	18.59	18.62	18.59	18.62	18.38	700
Dec 11, 2023	18.58	18.58	18.58	18.58	18.34	-
Dec 08, 2023	18.55	18.55	18.55	18.55	18.31	200
Dec 07, 2023	18.56	18.56	18.56	18.56	18.32	100
Dec 06, 2023	18.52	18.52	18.52	18.52	18.28	2,100
Dec 05, 2023	18.37	18.37	18.37	18.37	18.13	200
Dec 04, 2023	18.60	18.60	18.60	18.60	18.36	500
Dec 01, 2023	18.73	18.73	18.73	18.73	18.49	-
Nov 30, 2023	18.73	18.73	18.73	18.73	18.49	500
Nov 29, 2023	18.67	18.67	18.64	18.64	18.40	1,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7264+0.0000(+0.01%)

CRUDE OIL82.51-0.18(-0.22%)

Bitcoin CAD87,443.16+3,631.26(+4.33%)

STOCKS END MIXED AS YIELDS TICK HIGHER

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

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7264
+0.0000(+0.01%)

CRUDE OIL
82.51
-0.18(-0.22%)

Bitcoin CAD
87,443.16
+3,631.26(+4.33%)