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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 24, 2025	33.54	33.54	33.54	33.54	33.54	506
September 23, 2025	33.57	33.56	33.56	33.57	33.56	302
September 22, 2025	33.54	33.54	33.54	33.54	33.54	240
September 19, 2025	33.57	33.57	33.57	33.57	33.57	0
September 18, 2025	33.51	33.58	33.58	33.58	33.51	236
September 17, 2025	33.46	33.46	33.46	33.46	33.46	0
September 16, 2025	33.46	33.46	33.46	33.46	33.46	110
September 15, 2025	33.66	33.72	33.72	33.72	33.66	548
September 12, 2025	33.76	33.76	33.76	33.76	33.76	0
September 11, 2025	33.47	33.47	33.47	33.47	33.47	0
September 10, 2025	33.48	33.48	33.48	33.48	33.48	0
September 09, 2025	33.42	33.42	33.42	33.42	33.42	65
September 08, 2025	33.47	33.47	33.47	33.47	33.47	121
September 05, 2025	33.34	33.34	33.34	33.34	33.34	0
September 04, 2025	33.02	33.02	33.02	33.02	33.02	0
September 03, 2025	32.94	32.94	32.94	32.94	32.94	200
September 02, 2025	32.99	32.98	32.98	32.99	32.98	267
August 29, 2025	33.23	33.23	33.23	33.23	33.23	0
August 28, 2025	33.25	33.25	33.25	33.25	33.25	29
August 27, 2025	33.26	33.26	33.26	33.26	33.26	152
August 26, 2025	33.53	33.53	33.53	33.53	33.53	74
August 25, 2025	33.66	33.5	33.5	33.66	33.5	1,626
August 22, 2025	33.64	33.64	33.64	33.64	33.64	0
August 21, 2025	33.62	33.62	33.62	33.62	33.62	200
August 20, 2025	33.56	33.54	33.61	33.58	33.54	2,385
August 19, 2025	33.42	33.42	33.42	33.42	33.42	0
August 18, 2025	33.32	33.32	33.32	33.32	33.32	600
August 15, 2025	33.42	33.45	33.44	33.45	33.42	533
August 14, 2025	33.14	33.26	33.26	33.26	33.14	2,800
August 13, 2025	33.11	33.11	33.11	33.11	33.11	0
August 12, 2025	32.84	32.84	32.84	32.84	32.84	0
August 11, 2025	32.89	32.86	32.86	32.89	32.84	2,500
August 08, 2025	32.66	32.77	32.77	32.77	32.66	2,317
August 07, 2025	32.5	32.48	32.48	32.5	32.46	1,800
August 06, 2025	32.18	32.18	32.18	32.18	32.18	325
August 05, 2025	31.62	31.62	31.62	31.62	31.62	0
August 01, 2025	31.61	31.61	31.62	31.61	31.61	394
July 31, 2025	32.25	32.25	32.25	32.25	32.25	0
July 30, 2025	32.25	32.25	32.25	32.25	32.25	0
July 29, 2025	32.42	32.29	32.29	32.42	32.22	2,736
July 28, 2025	32.16	32.18	32.18	32.19	32.16	1,729
July 25, 2025	32.45	32.45	32.45	32.45	32.45	300
July 24, 2025	32.57	32.51	32.51	32.57	32.51	664
July 23, 2025	32.35	32.6	32.51	32.62	32.35	4,103
July 22, 2025	31.91	31.91	31.91	31.91	31.91	42
July 21, 2025	31.87	31.87	31.87	31.87	31.87	321
July 18, 2025	31.85	31.85	31.85	31.85	31.85	0
July 17, 2025	31.81	31.85	31.85	31.85	31.8	2,126
July 16, 2025	31.71	31.76	31.76	31.77	31.54	12,827
July 15, 2025	31.87	31.71	31.71	31.87	31.69	617
July 14, 2025	31.84	31.84	31.84	31.84	31.84	18
July 11, 2025	31.83	31.84	31.84	31.84	31.83	251
July 10, 2025	31.99	31.99	31.99	31.99	31.99	524
July 09, 2025	31.86	31.91	31.91	31.91	31.86	2,353
July 08, 2025	31.53	31.53	31.53	31.53	31.53	0
July 07, 2025	31.6	31.55	31.55	31.6	31.54	4,049
July 04, 2025	31.57	31.38	31.38	31.57	31.38	1,489
July 03, 2025	31.76	31.78	31.78	31.78	31.76	1,519
July 02, 2025	31.44	31.44	31.44	31.44	31.44	580
June 30, 2025	31.58	31.58	31.58	31.58	31.58	28

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