RCD.TO - RBC Quant Canadian Dividend Leaders ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201920.5920.5920.5920.5920.59-
Jun 20, 201920.6020.6020.5920.5920.591,600
Jun 20, 20190.061 Dividend
Jun 19, 201920.5920.5920.5920.5920.53-
Jun 18, 201920.5020.5920.5020.5920.53900
Jun 17, 201920.3620.3620.3620.3620.30500
Jun 14, 201920.2520.3020.2520.3020.24200
Jun 13, 201920.2320.2320.2320.2320.17-
Jun 12, 201920.2120.2320.2120.2320.17200
Jun 11, 201920.3220.3220.3120.3120.25400
Jun 10, 201920.2320.2320.2320.2320.17100
Jun 07, 201920.2220.2220.2020.2020.141,000
Jun 06, 201920.1520.1620.1520.1520.092,700
Jun 05, 201920.0920.1720.0920.1320.073,300
Jun 04, 201920.1020.1020.1020.1020.04300
Jun 03, 201920.0020.0020.0020.0019.94-
May 31, 201919.9920.0019.9820.0019.941,000
May 30, 201920.1520.1520.1520.1520.09-
May 29, 201920.2020.2020.1520.1520.09300
May 28, 201920.3020.3320.3020.3020.241,300
May 27, 201920.1720.1720.1720.1720.11-
May 24, 201920.1720.1720.1720.1720.112,500
May 23, 201920.2020.2020.1820.1820.12200
May 22, 201920.3220.3220.3020.3020.241,800
May 22, 20190.066 Dividend
May 21, 201920.4720.4720.4720.4720.3418,600
May 17, 201920.3820.4020.3820.4020.272,200
May 16, 201920.4220.4220.4220.4220.29300
May 15, 201920.3220.3220.3220.3220.19500
May 14, 201920.2620.4020.2620.3820.251,600
May 13, 201920.2720.2720.2020.2020.081,800
May 10, 201920.4220.4220.3220.3520.223,300
May 09, 201920.4220.4220.3220.3520.223,300
May 08, 201920.5620.5820.5620.5820.45400
May 07, 201920.4020.4020.4020.4020.27300
May 06, 201920.4420.4420.4420.4420.31200
May 03, 201920.5220.5320.5220.5320.401,400
May 02, 201920.6520.6520.6520.6520.52400
May 01, 201920.6420.6720.6420.6720.54900
Apr 30, 201920.7220.7220.7020.7020.57200
Apr 29, 201920.7720.7720.7520.7520.62900
Apr 26, 201920.6520.6820.6520.6820.55400
Apr 25, 201920.7020.7020.6820.6820.551,100
Apr 24, 201920.7620.7620.7620.7620.63-
Apr 23, 201920.7620.7620.7620.7620.637,400
Apr 22, 201920.8820.8820.8820.8820.751,000
Apr 22, 20190.069 Dividend
Apr 18, 201920.8720.9120.8720.9120.712,300
Apr 17, 201920.8420.8420.8420.8420.64400
Apr 16, 201920.8220.8220.8220.8220.62-
Apr 15, 201920.7420.8220.7420.8220.622,100
Apr 12, 201920.8020.8020.8020.8020.601,900
Apr 11, 201920.7220.7220.7220.7220.52600
Apr 10, 201920.6520.7620.6520.7420.54800
Apr 09, 201920.6120.6120.6120.6120.42-
Apr 08, 201920.6120.6120.6120.6120.42-
Apr 05, 201920.6120.6120.6120.6120.42300
Apr 04, 201920.5220.5220.5220.5220.33100
Apr 03, 201920.5220.5820.5220.5820.39900
Apr 02, 201920.4620.4620.4320.4620.273,700
Apr 01, 201920.3320.3320.3320.3320.14600
Mar 29, 201920.2020.2020.2020.2020.01-
Mar 28, 201920.2020.2020.2020.2020.01100
Mar 27, 201920.1620.2420.1620.2220.031,100
Mar 26, 201920.1520.1520.1420.1519.961,100
Mar 25, 201920.1320.1320.0720.0719.8877,100
Mar 22, 201920.1420.1720.1420.1619.972,100
Mar 21, 201920.2420.3620.2420.3620.175,300
Mar 21, 20190.066 Dividend
Mar 20, 201920.3420.4020.3420.4020.141,100
Mar 19, 201920.4520.4520.3920.3920.131,400
Mar 18, 201920.3420.3420.3420.3420.08300
Mar 15, 201920.3420.3420.3420.3420.08300
Mar 14, 201920.3420.3420.2720.2720.01300
Mar 13, 201920.3320.3320.3320.3320.07200
Mar 12, 201920.2720.2720.2720.2720.01300
Mar 11, 201920.1920.3020.1920.3020.042,300
Mar 08, 201920.1320.1320.0620.0619.81700
Mar 07, 201920.2920.2920.2920.2920.032,500
Mar 06, 201920.3220.3220.3220.3220.06200
Mar 05, 201920.2720.2720.2720.2720.01100
Mar 04, 201920.3520.3520.2720.2720.0116,300
Mar 01, 201920.2820.3220.2820.3120.05400
Feb 28, 201920.1820.1820.1620.1619.902,000
Feb 27, 201920.0920.0920.0920.0919.84200
Feb 26, 201920.1020.1320.1020.1319.88700
Feb 25, 201920.1520.1520.1320.1519.89900
Feb 22, 201920.0920.1220.0920.1219.871,200
Feb 21, 201920.0920.0920.0920.0919.84900
Feb 21, 20190.063 Dividend
Feb 20, 201920.0920.1720.0920.1719.851,900
Feb 19, 201920.0420.0920.0220.0919.772,100
Feb 15, 201919.9420.0319.9420.0219.702,400
Feb 14, 201919.7119.8119.7119.8119.505,800
Feb 13, 201919.7919.7919.7319.7319.42200
Feb 12, 201919.6919.7019.6919.7019.39700
Feb 11, 201919.7019.7019.7019.7019.39-
Feb 08, 201919.7019.7019.7019.7019.39200
Feb 07, 201919.7319.7319.6519.6519.341,000
Feb 06, 201919.6619.7619.6619.7619.451,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...