RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF - RIDH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.8	39.99	39.99	40.01	39.79	1,924
February 19, 2026	39.75	39.86	39.76	39.86	39.75	1,000
February 18, 2026	39.95	39.87	39.87	39.95	39.79	944
February 17, 2026	39.45	39.6	39.6	39.66	39.45	2,297
February 13, 2026	39.22	39.36	39.36	39.36	39.11	2,400
February 12, 2026	39.63	39.49	39.49	39.63	39.49	1,082
February 11, 2026	39.72	39.66	39.66	39.72	39.6	1,200
February 10, 2026	39.54	39.53	39.53	39.54	39.5	4,243
February 09, 2026	39.25	39.53	39.53	39.54	39.25	718
February 06, 2026	39.21	39.3	39.3	39.3	39.16	1,572
February 05, 2026	38.79	38.72	38.72	38.79	38.61	1,600
February 04, 2026	39.31	39.08	39.08	39.31	39.05	2,401
February 03, 2026	38.78	38.79	38.79	38.8	38.65	2,300
February 02, 2026	38.52	38.59	38.59	38.61	38.4	1,700
January 30, 2026	38.1	38.17	38.17	38.17	38.03	1,785
January 29, 2026	38.24	38.08	38.08	38.36	37.91	6,003
January 28, 2026	37.86	37.86	37.86	37.86	37.86	1,900
January 27, 2026	37.98	37.94	37.94	37.98	37.94	1,045
January 26, 2026	37.74	37.73	37.73	37.74	37.72	511
January 23, 2026	37.64	37.66	37.66	37.68	37.63	900
January 22, 2026	38.03	37.99	37.89	38.03	37.98	925
January 21, 2026	37.64	37.84	37.84	37.84	37.41	3,800
January 20, 2026	37.47	37.41	37.41	37.53	37.41	1,978
January 19, 2026	38.2	38.16	38.16	38.55	38.09	9,900
January 16, 2026	38.18	38.2	38.2	38.2	38.17	815
January 15, 2026	38.26	38.22	38.22	38.26	38.22	300
January 14, 2026	37.97	38.05	38.05	38.05	37.97	346
January 13, 2026	37.87	37.85	37.85	37.87	37.85	1,737
January 12, 2026	37.9	37.97	37.97	37.97	37.9	500
January 09, 2026	37.88	37.87	37.87	37.88	37.87	400
January 08, 2026	37.45	37.45	37.45	37.45	37.45	1,233
January 07, 2026	37.5	37.47	37.47	37.5	37.47	1,233
January 06, 2026	37.47	37.47	37.47	37.47	37.41	400
January 05, 2026	36.83	37.25	37.25	37.3	36.83	2,500
January 02, 2026	36.87	36.97	36.97	36.97	36.87	500
December 31, 2025	36.6	36.6	36.6	36.6	36.6	249
December 30, 2025	36.62	36.62	36.62	36.62	36.62	344
December 29, 2025	36.5	36.5	36.5	36.5	36.5	344
December 23, 2025	36.58	36.58	36.58	36.58	36.58	344
December 22, 2025	36.49	36.49	36.49	36.49	36.49	1,096
December 19, 2025	36.57	36.56	36.49	36.57	36.56	1,096
December 18, 2025	36.24	36.25	36.25	36.29	36.24	400
December 17, 2025	36.05	36.05	36.05	36.05	36.05	200
December 16, 2025	36.12	36.17	36.17	36.17	36.11	522
December 15, 2025	36.51	36.37	36.37	36.51	36.37	5,145
December 12, 2025	36.1	36.1	36.1	36.1	36.1	838
December 11, 2025	36.23	36.3	36.27	36.3	36.23	838
December 10, 2025	35.89	35.89	35.89	35.89	35.89	2,431
December 09, 2025	36.12	35.94	35.94	36.12	35.92	2,431
December 08, 2025	35.77	35.77	35.77	35.77	35.77	152
December 05, 2025	35.77	35.77	35.77	35.77	35.77	247
December 04, 2025	35.83	35.83	35.83	35.83	35.83	200
December 03, 2025	35.64	35.67	35.67	35.67	35.64	332
December 02, 2025	35.67	35.72	35.72	35.72	35.65	808
December 01, 2025	35.46	35.47	35.47	35.47	35.46	203
November 28, 2025	35.62	35.61	35.52	35.62	35.61	485
November 27, 2025	35.72	35.64	35.64	35.87	35.64	2,362
November 26, 2025	35.22	35.22	35.22	35.22	35.22	160
November 25, 2025	35.23	35.23	35.23	35.23	35.23	160
November 24, 2025	34.78	34.78	34.78	34.78	34.78	475

RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF (RIDH.TO) TSX