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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	33.23	33.16	33.16	33.23	33.15	2,400
August 14, 2025	33.1	33.09	33.09	33.14	33.07	2,100
August 13, 2025	33.21	33.14	33.14	33.21	33.14	3,437
August 12, 2025	33	33.08	33.08	33.13	33	14,500
August 11, 2025	32.8	32.92	32.92	32.95	32.8	5,832
August 08, 2025	32.91	32.89	32.89	32.98	32.89	4,100
August 07, 2025	32.81	32.75	32.75	32.83	32.7	9,900
August 06, 2025	32.8	32.77	32.77	32.83	32.74	11,500
August 05, 2025	32.75	32.84	32.84	32.84	32.74	3,700
August 01, 2025	32.5	32.41	32.41	32.5	32.32	2,800
July 31, 2025	32.63	32.5	32.5	32.7	32.5	3,008
July 30, 2025	32.75	32.64	32.64	32.79	32.64	1,505
July 29, 2025	32.8	32.83	32.83	32.83	32.77	2,037
July 28, 2025	32.82	32.76	32.76	32.82	32.73	10,800
July 25, 2025	32.77	32.9	32.9	32.9	32.75	4,939
July 24, 2025	32.84	32.78	32.78	32.91	32.78	4,700
July 23, 2025	33.01	32.96	32.85	33.01	32.95	1,300
July 22, 2025	32.86	32.9	32.8	32.92	32.86	2,226
July 21, 2025	32.92	32.8	32.7	32.94	32.8	11,828
July 18, 2025	32.8	32.79	32.69	32.81	32.78	1,944
July 17, 2025	32.76	32.89	32.79	32.89	32.76	505
July 16, 2025	32.69	32.72	32.62	32.75	32.64	7,922
July 15, 2025	32.84	32.71	32.61	32.84	32.65	9,333
July 14, 2025	32.74	32.77	32.67	32.77	32.74	1,400
July 11, 2025	32.72	32.74	32.74	32.77	32.66	2,245
July 10, 2025	32.77	32.78	32.78	32.88	32.77	2,600
July 09, 2025	32.72	32.7	32.7	32.79	32.68	5,500
July 08, 2025	32.73	32.66	32.66	32.73	32.63	1,100
July 07, 2025	32.77	32.7	32.7	32.79	32.66	3,300
July 04, 2025	32.54	32.82	32.82	32.85	32.54	1,200
July 03, 2025	32.62	32.75	32.75	32.75	32.6	722
July 02, 2025	32.52	32.55	32.55	32.58	32.48	2,306
June 30, 2025	32.26	32.42	32.42	32.42	32.25	2,000
June 27, 2025	32.15	32.15	32.15	32.32	32.07	2,524
June 26, 2025	32.05	32.22	32.22	32.25	32.05	3,040
June 25, 2025	32.19	32.04	32.04	32.19	32.01	4,149
June 24, 2025	32.09	32.17	32.17	32.22	32.07	8,900
June 23, 2025	32.09	32.1	32.1	32.25	32.09	5,700
June 20, 2025	32.1	32.17	32.17	32.25	32.1	6,400
June 19, 2025	32.2	32.2	32.2	32.2	32.2	200
June 18, 2025	32.34	32.24	32.24	32.34	32.24	4,100
June 17, 2025	32.26	32.19	32.19	32.26	32.12	2,600
June 16, 2025	32.2	32.2	32.2	32.31	32.2	2,300
June 13, 2025	32.26	32.2	32.2	32.26	32.2	1,133
June 12, 2025	32.08	32.29	32.29	32.29	32.06	8,200
June 11, 2025	32.04	32.07	32.07	32.1	31.95	3,207
June 10, 2025	31.86	31.94	31.94	31.97	31.86	2,100
June 09, 2025	31.99	31.88	31.88	31.99	31.83	17,800
June 06, 2025	31.88	31.83	31.83	31.88	31.83	300
June 05, 2025	31.85	31.8	31.8	31.86	31.77	942
June 04, 2025	31.95	31.76	31.76	31.95	31.7	7,700
June 03, 2025	31.93	31.91	31.91	31.93	31.9	2,247
June 02, 2025	31.63	31.78	31.78	31.78	31.57	3,749
May 30, 2025	31.5	31.56	31.56	31.56	31.49	1,500
May 29, 2025	31.5	31.51	31.51	31.58	31.5	7,200
May 28, 2025	31.51	31.48	31.48	31.54	31.46	15,900
May 27, 2025	31.47	31.5	31.5	31.52	31.47	7,022
May 26, 2025	31.19	31.25	31.25	31.32	31.19	2,800
May 23, 2025	30.92	31.07	31.07	31.11	30.92	7,947
May 22, 2025	31.19	31.16	31.06	31.25	31.14	7,838

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