RBC Quant Canadian Dividend Leaders ETF - RCD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.67	36.84	36.84	36.98	36.67	23,000
December 03, 2025	36.65	36.64	36.64	36.73	36.58	168,900
December 02, 2025	36.5	36.56	36.56	36.56	36.48	4,643
December 01, 2025	36.81	36.71	36.71	36.86	36.71	2,800
November 28, 2025	36.83	36.89	36.89	36.89	36.79	4,118
November 27, 2025	36.74	36.73	36.73	36.74	36.73	1,700
November 26, 2025	36.53	36.67	36.67	36.73	36.53	16,401
November 25, 2025	36.25	36.39	36.39	36.46	36.25	10,900
November 24, 2025	36	36.18	36.18	36.18	35.88	13,220
November 21, 2025	35.48	35.84	35.84	35.87	35.48	1,900
November 20, 2025	36.2	35.64	35.55	36.2	35.64	2,521
November 19, 2025	35.93	36.02	35.92	36.02	35.93	3,400
November 18, 2025	35.87	35.93	35.93	36	35.8	4,100
November 17, 2025	36.15	35.93	35.93	36.21	35.85	5,940
November 14, 2025	35.56	36.18	36.18	36.18	35.56	2,014
November 13, 2025	36.8	36.23	36.23	36.8	36.18	47,493
November 12, 2025	36.5	36.75	36.75	36.79	36.5	7,206
November 11, 2025	36.08	36.14	36.14	36.15	36.03	7,700
November 10, 2025	36.19	35.98	35.98	36.19	35.9	9,400
November 07, 2025	35.29	35.64	35.64	35.64	35.29	1,800
November 06, 2025	35.77	35.54	35.54	35.77	35.51	5,516
November 05, 2025	35.44	35.77	35.77	35.77	35.44	2,800
November 04, 2025	35.24	35.21	35.21	35.41	35.19	8,000
November 03, 2025	35.66	35.65	35.65	35.66	35.52	4,600
October 31, 2025	35.46	35.61	35.61	35.61	35.43	14,849
October 30, 2025	35.29	35.38	35.38	35.42	35.29	3,400
October 29, 2025	35.69	35.19	35.19	35.69	35.16	7,300
October 28, 2025	35.34	35.58	35.58	35.63	34.4	9,100
October 27, 2025	35.63	35.58	35.58	35.63	35.43	6,525
October 24, 2025	35.74	35.73	35.73	35.8	35.72	5,316
October 23, 2025	35.72	35.7	35.7	35.78	35.7	8,000
October 22, 2025	35.41	35.51	35.51	35.53	35.41	2,249
October 21, 2025	36.49	35.33	35.33	36.49	35.25	4,600
October 20, 2025	35.87	35.91	35.91	35.94	35.87	8,303
October 17, 2025	35.9	35.71	35.71	35.9	35.58	4,310
October 16, 2025	36.28	36.04	36.04	36.34	35.96	9,400
October 15, 2025	36.09	36.15	36.15	36.35	36.09	4,300
October 14, 2025	35.61	35.9	35.9	35.94	35.61	5,300
October 10, 2025	35.64	35.43	35.43	35.64	35.43	3,948
October 09, 2025	35.7	35.71	35.71	35.71	35.69	11,249
October 08, 2025	35.98	35.84	35.84	35.98	35.76	4,422
October 07, 2025	36.06	35.75	35.75	36.06	35.71	7,214
October 06, 2025	36.27	36.04	36.04	36.27	36	9,914
October 03, 2025	35.83	36.04	36.04	36.04	35.83	2,302
October 02, 2025	35.89	35.74	35.74	35.89	35.51	8,300
October 01, 2025	35.54	35.7	35.7	35.71	35.54	1,301
September 30, 2025	35.4	35.5	35.5	35.5	35.35	11,200
September 29, 2025	35.45	35.38	35.38	35.46	35.38	2,228
September 26, 2025	35.32	35.31	35.31	35.35	35.29	2,906
September 25, 2025	35.18	35.29	35.29	35.32	35.18	4,145
September 24, 2025	35.45	35.34	35.34	35.45	35.34	45,310
September 23, 2025	35.58	35.28	35.28	35.63	35.27	9,738
September 22, 2025	35.36	35.47	35.47	35.55	35.36	3,700
September 19, 2025	36.53	35.35	35.24	36.54	35.19	28,127
September 18, 2025	34.94	35.01	34.91	35.04	34.86	5,100
September 17, 2025	34.83	34.92	34.82	35.04	34.83	4,400
September 16, 2025	35	34.88	34.88	35	34.84	4,376
September 15, 2025	34.95	34.93	34.93	34.97	34.91	3,000
September 12, 2025	35.09	34.92	34.92	35.09	34.9	13,247
September 11, 2025	34.96	35.03	35.03	35.04	34.96	17,700

RBC Quant Canadian Dividend Leaders ETF (RCD.TO) TSX