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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.89	39.95	39.95	39.95	39.75	23,200
February 19, 2026	39.82	39.96	39.86	39.96	39.6	6,500
February 18, 2026	39.48	39.77	39.67	39.84	39.48	21,000
February 17, 2026	39.33	39.32	39.22	39.35	38.94	27,232
February 13, 2026	38.83	39.45	39.35	39.55	38.83	4,800
February 12, 2026	39.31	38.66	38.56	39.31	38.66	5,738
February 11, 2026	39.41	39.33	39.23	39.41	39.18	7,534
February 10, 2026	39.19	39.24	39.14	39.25	39.17	8,124
February 09, 2026	38.69	39.11	39.01	39.11	38.69	28,843
February 06, 2026	38.43	38.64	38.64	38.64	38.43	4,104
February 05, 2026	38.43	38.1	38.1	38.43	38.1	9,517
February 04, 2026	38.66	38.72	38.72	38.76	38.36	17,743
February 03, 2026	38.49	38.33	38.33	38.5	38.12	13,300
February 02, 2026	37.77	38.08	38.08	38.16	37.77	8,726
January 30, 2026	38.43	37.83	37.83	38.43	37.7	7,632
January 29, 2026	39.35	38.94	38.94	39.35	38.75	21,300
January 28, 2026	39.24	39.18	39.18	39.24	39	9,139
January 27, 2026	39.29	39.08	39.08	39.29	39.08	2,100
January 26, 2026	39.34	39.21	39.21	39.42	39.15	9,400
January 23, 2026	39.1	39.16	39.16	39.16	39	9,324
January 22, 2026	38.99	38.99	38.9	39.1	38.99	6,417
January 21, 2026	38.93	38.81	38.72	38.93	38.69	13,125
January 20, 2026	38.97	38.67	38.58	38.97	38.6	6,347
January 19, 2026	38.93	39	38.91	39.04	38.88	8,808
January 16, 2026	39.06	38.94	38.94	39.06	38.92	10,306
January 15, 2026	38.95	39.02	39.02	39.06	38.92	5,391
January 14, 2026	39.08	38.95	38.95	39.08	38.87	7,515
January 13, 2026	38.98	38.94	38.94	39.05	38.94	3,400
January 12, 2026	38.76	38.91	38.91	38.91	38.76	6,043
January 09, 2026	38.44	38.57	38.57	38.68	38.44	8,503
January 08, 2026	37.87	38.29	38.29	38.3	37.87	2,100
January 07, 2026	37.94	37.94	37.94	37.96	37.81	2,704
January 06, 2026	37.97	38.13	38.13	38.13	37.95	7,900
January 05, 2026	37.92	37.94	37.94	38.04	37.77	91,907
January 02, 2026	37.51	37.64	37.64	37.64	37.46	6,302
December 31, 2025	37.44	37.42	37.42	37.49	37.39	1,504
December 30, 2025	37.61	37.54	37.54	37.67	37.54	1,634
December 29, 2025	37.43	37.55	37.46	37.63	37.43	91,327
December 23, 2025	37.5	37.66	37.66	37.66	37.5	4,847
December 22, 2025	37.59	37.55	37.55	37.66	37.48	10,812
December 19, 2025	37.24	37.38	37.38	37.45	37.24	12,400
December 18, 2025	37	37.14	37.14	37.23	37	5,718
December 17, 2025	37.04	36.86	36.86	37.04	36.74	2,400
December 16, 2025	37	36.86	36.86	37.12	36.85	12,600
December 15, 2025	37.13	37.21	37.21	37.21	37.08	3,746
December 12, 2025	37.14	37.03	37.03	37.17	36.93	3,100
December 11, 2025	36.86	37.06	37.06	37.15	36.86	7,385
December 10, 2025	36.69	36.94	36.94	36.94	36.63	6,400
December 09, 2025	36.72	36.73	36.73	36.85	36.72	3,312
December 08, 2025	36.76	36.71	36.71	36.76	36.69	10,000
December 05, 2025	36.99	36.76	36.76	36.99	36.75	6,700
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

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