RCD.TO - RBC Quant Canadian Dividend Leaders ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201920.5020.5020.5020.5020.50400
Jul 18, 201920.4520.4520.4520.4520.455,000
Jul 17, 201920.5320.5320.4820.4820.485,100
Jul 16, 201920.6220.6220.6220.6220.622,000
Jul 15, 201920.6220.6220.6220.6220.622,000
Jul 12, 201920.6220.6220.6220.6220.62500
Jul 11, 201920.6520.6520.6520.6520.65100
Jul 10, 201920.6420.6420.6420.6420.641,100
Jul 09, 201920.5320.5920.5320.5920.593,800
Jul 08, 201920.5620.5820.5620.5820.58900
Jul 05, 201920.6020.6420.6020.6420.641,400
Jul 04, 201920.6420.6420.6420.6420.641,100
Jul 03, 201920.5620.5620.5620.5620.562,000
Jul 02, 201920.5220.5220.5020.5120.51600
Jun 28, 201920.3620.3620.3620.3620.36200
Jun 27, 201920.3220.3220.3120.3120.311,000
Jun 26, 201920.4320.4320.3520.3520.351,500
Jun 25, 201920.5620.5620.5620.5620.56-
Jun 24, 201920.5620.5620.5620.5620.56800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...