RBC Quant EAFE Dividend Leaders ETF - RID.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33.58	33.64	33.64	33.64	33.58	344
November 06, 2025	33.71	33.76	33.76	33.76	33.71	2,400
November 05, 2025	33.6	33.61	33.61	33.63	33.6	735
November 04, 2025	33.36	33.41	33.41	33.49	33.36	700
November 03, 2025	33.67	33.69	33.69	33.69	33.67	1,052
October 31, 2025	33.5	33.55	33.55	33.55	33.5	503
October 30, 2025	33.59	33.6	33.6	33.68	33.59	3,849
October 29, 2025	33.61	33.55	33.55	33.61	33.55	200
October 28, 2025	33.58	33.61	33.61	33.65	33.58	1,209
October 27, 2025	33.56	33.56	33.56	33.56	33.56	600
October 24, 2025	33.47	33.48	33.48	33.48	33.45	1,300
October 23, 2025	33.35	33.46	33.46	33.46	33.35	1,000
October 22, 2025	33.19	33.15	33.15	33.19	33.15	700
October 21, 2025	33.4	33.31	33.31	33.4	33.31	2,000
October 20, 2025	33.59	33.6	33.6	33.6	33.58	1,000
October 17, 2025	33.39	33.47	33.47	33.47	33.39	500
October 16, 2025	33.58	33.59	33.59	33.59	33.53	322
October 15, 2025	33.45	33.45	33.45	33.45	33.45	200
October 14, 2025	33.09	33.36	33.36	33.44	33.09	1,010
October 10, 2025	33.15	32.67	32.67	33.15	32.67	600
October 09, 2025	33.24	33.27	33.27	33.31	33.24	400
October 08, 2025	33.26	33.25	33.25	33.27	33.25	539
October 07, 2025	33.38	33.38	33.38	33.38	33.38	1,003
October 06, 2025	33.5	33.48	33.48	33.52	33.48	1,029
October 03, 2025	33.47	33.46	33.46	33.48	33.46	849
October 02, 2025	33.27	33.26	33.26	33.27	33.15	5,100
October 01, 2025	33.32	33.31	33.31	33.32	33.31	1,201
September 30, 2025	32.9	32.95	32.95	32.95	32.9	534
September 29, 2025	32.82	32.75	32.75	32.82	32.75	328
September 26, 2025	32.77	32.77	32.77	32.77	32.77	300
September 25, 2025	32.5	32.52	32.52	32.52	32.5	1,900
September 24, 2025	32.62	32.6	32.6	32.68	32.59	742
September 23, 2025	32.67	32.67	32.67	32.67	32.67	717
September 22, 2025	32.63	32.66	32.66	32.66	32.63	200
September 19, 2025	32.58	32.49	32.49	32.58	32.48	1,747
September 18, 2025	32.63	32.61	32.61	32.64	32.58	1,020
September 17, 2025	32.58	32.58	32.58	32.58	32.58	1,100
September 16, 2025	32.66	32.64	32.64	32.66	32.64	222
September 15, 2025	32.83	32.75	32.75	32.83	32.75	800
September 12, 2025	32.79	32.7	32.7	32.79	32.69	5,700
September 11, 2025	32.76	32.95	32.95	32.95	32.76	1,004
September 10, 2025	32.58	32.58	32.58	32.58	32.58	215
September 09, 2025	32.46	32.58	32.58	32.58	32.46	600
September 08, 2025	32.42	32.53	32.53	32.54	32.42	1,312
September 05, 2025	32.41	32.38	32.38	32.41	32.38	500
September 04, 2025	32.09	32.19	32.19	32.19	32.09	3,000
September 03, 2025	31.74	31.76	31.76	31.76	31.74	420
September 02, 2025	31.51	31.67	31.67	31.67	31.51	434
August 29, 2025	32.04	32.04	32.04	32.04	32.04	0
August 28, 2025	32.05	32.04	32.04	32.05	32.04	1,300
August 27, 2025	32	32	32	32	32	200
August 26, 2025	32.14	32.22	32.22	32.22	32.14	500
August 25, 2025	32.6	32.4	32.4	32.61	32.4	2,621
August 22, 2025	32.79	32.74	32.74	32.79	32.72	3,700
August 21, 2025	32.56	32.56	32.46	32.56	32.56	0
August 20, 2025	32.48	32.57	32.47	32.58	32.48	4,002
August 19, 2025	32.48	32.45	32.35	32.52	32.43	1,300
August 18, 2025	32.26	32.27	32.26	32.27	32.26	305
August 15, 2025	32.38	32.39	32.39	32.39	32.38	400
August 14, 2025	32.04	32.18	32.18	32.18	32.04	932

RBC Quant EAFE Dividend Leaders ETF (RID.TO) TSX