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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.85	34.9	34.9	34.94	34.82	17,200
September 09, 2025	34.73	34.8	34.8	34.85	34.73	4,800
September 08, 2025	34.7	34.7	34.7	34.74	34.67	6,032
September 05, 2025	34.62	34.73	34.73	34.73	34.62	5,380
September 04, 2025	34.48	34.6	34.6	34.6	34.48	2,700
September 03, 2025	34.48	34.45	34.45	34.48	34.36	700
September 02, 2025	34.17	34.32	34.32	34.32	34.15	4,200
August 29, 2025	34	34.23	34.23	34.23	33.94	1,549
August 28, 2025	34.08	33.96	33.96	34.08	33.8	4,000
August 27, 2025	33.88	34	34	34	33.88	2,339
August 26, 2025	33.68	33.75	33.75	33.75	33.68	1,000
August 25, 2025	33.77	33.66	33.66	33.77	33.63	5,713
August 22, 2025	33.54	33.79	33.79	33.79	33.54	1,500
August 21, 2025	33.45	33.56	33.56	33.57	33.45	2,800
August 20, 2025	33.27	33.36	33.36	33.39	33.27	2,300
August 19, 2025	33.27	33.17	33.17	33.27	33.17	2,300
August 18, 2025	33.24	33.19	33.19	33.3	33.19	5,505
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

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