RCD.TO - RBC Quant Canadian Dividend Leaders ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201920.4720.4720.4720.4720.4718,600
May 17, 201920.3820.4020.3820.4020.402,200
May 16, 201920.4220.4220.4220.4220.42300
May 15, 201920.3220.3220.3220.3220.32500
May 14, 201920.2620.4020.2620.3820.381,600
May 13, 201920.2720.2720.2020.2020.201,800
May 10, 201920.4220.4220.3220.3520.353,300
May 09, 201920.4220.4220.3220.3520.353,300
May 08, 201920.5620.5820.5620.5820.58400
May 07, 201920.4020.4020.4020.4020.40300
May 06, 201920.4420.4420.4420.4420.44200
May 03, 201920.5220.5320.5220.5320.531,400
May 02, 201920.6520.6520.6520.6520.65400
May 01, 201920.6420.6720.6420.6720.67900
Apr 30, 201920.7220.7220.7020.7020.70200
Apr 29, 201920.7720.7720.7520.7520.75900
Apr 26, 201920.6520.6820.6520.6820.68400
Apr 25, 201920.7020.7020.6820.6820.681,100
Apr 24, 201920.7620.7620.7620.7620.76-
Apr 23, 201920.7620.7620.7620.7620.767,400
Apr 22, 201920.8820.8820.8820.8820.881,000
Apr 22, 20190.069 Dividend
Apr 18, 201920.8720.9120.8720.9120.842,300
Apr 17, 201920.8420.8420.8420.8420.77400
Apr 16, 201920.8220.8220.8220.8220.75-
Apr 15, 201920.7420.8220.7420.8220.752,100
Apr 12, 201920.8020.8020.8020.8020.731,900
Apr 11, 201920.7220.7220.7220.7220.65600
Apr 10, 201920.6520.7620.6520.7420.67800
Apr 09, 201920.6120.6120.6120.6120.54-
Apr 08, 201920.6120.6120.6120.6120.54-
Apr 05, 201920.6120.6120.6120.6120.54300
Apr 04, 201920.5220.5220.5220.5220.45100
Apr 03, 201920.5220.5820.5220.5820.51900
Apr 02, 201920.4620.4620.4320.4620.393,700
Apr 01, 201920.3320.3320.3320.3320.26600
Mar 29, 201920.2020.2020.2020.2020.13-
Mar 28, 201920.2020.2020.2020.2020.13100
Mar 27, 201920.1620.2420.1620.2220.151,100
Mar 26, 201920.1520.1520.1420.1520.081,100
Mar 25, 201920.1320.1320.0720.0720.0077,100
Mar 22, 201920.1420.1720.1420.1620.092,100
Mar 21, 201920.2420.3620.2420.3620.295,300
Mar 21, 20190.066 Dividend
Mar 20, 201920.3420.4020.3420.4020.271,100
Mar 19, 201920.4520.4520.3920.3920.261,400
Mar 18, 201920.3420.3420.3420.3420.21300
Mar 15, 201920.3420.3420.3420.3420.21300
Mar 14, 201920.3420.3420.2720.2720.14300
Mar 13, 201920.3320.3320.3320.3320.20200
Mar 12, 201920.2720.2720.2720.2720.14300
Mar 11, 201920.1920.3020.1920.3020.172,300
Mar 08, 201920.1320.1320.0620.0619.93700
Mar 07, 201920.2920.2920.2920.2920.162,500
Mar 06, 201920.3220.3220.3220.3220.19200
Mar 05, 201920.2720.2720.2720.2720.14100
Mar 04, 201920.3520.3520.2720.2720.1416,300
Mar 01, 201920.2820.3220.2820.3120.18400
Feb 28, 201920.1820.1820.1620.1620.032,000
Feb 27, 201920.0920.0920.0920.0919.96200
Feb 26, 201920.1020.1320.1020.1320.00700
Feb 25, 201920.1520.1520.1320.1520.02900
Feb 22, 201920.0920.1220.0920.1219.991,200
Feb 21, 201920.0920.0920.0920.0919.96900
Feb 21, 20190.063 Dividend
Feb 20, 201920.0920.1720.0920.1719.981,900
Feb 19, 201920.0420.0920.0220.0919.902,100
Feb 15, 201919.9420.0319.9420.0219.832,400
Feb 14, 201919.7119.8119.7119.8119.625,800
Feb 13, 201919.7919.7919.7319.7319.54200
Feb 12, 201919.6919.7019.6919.7019.51700
Feb 11, 201919.7019.7019.7019.7019.51-
Feb 08, 201919.7019.7019.7019.7019.51200
Feb 07, 201919.7319.7319.6519.6519.461,000
Feb 06, 201919.6619.7619.6619.7619.571,300
Feb 05, 201919.5819.6119.5819.6119.421,200
Feb 04, 201919.5319.5319.4819.4819.291,300
Feb 01, 201919.5619.5619.5119.5119.322,400
Jan 31, 201919.4719.5519.4719.5519.36800
Jan 30, 201919.4819.4819.4619.4619.27200
Jan 29, 201919.3819.4519.3819.4519.26300
Jan 28, 201919.2519.3319.2519.3319.141,100
Jan 25, 201919.3319.3319.3319.3319.141,000
Jan 24, 201919.2019.2119.2019.2119.031,200
Jan 23, 201919.2019.2019.2019.2019.022,000
Jan 23, 20190.064 Dividend
Jan 22, 201919.4519.4519.4519.4519.20100
Jan 21, 201919.4119.4519.4119.4519.20500
Jan 18, 201919.4319.4319.4319.4319.18900
Jan 17, 201919.1819.2919.1819.2919.04800
Jan 16, 201919.1819.1819.1419.1718.923,500
Jan 15, 201919.0019.1519.0019.1518.901,500
Jan 14, 201919.0119.0719.0119.0718.822,200
Jan 11, 201919.0119.0819.0119.0818.83200
Jan 10, 201918.7919.0018.7919.0018.761,900
Jan 09, 201918.6418.6418.6418.6418.40200
Jan 08, 201918.5218.5418.4818.5118.272,000
Jan 07, 201918.3818.3818.3618.3618.12200
Jan 04, 201918.2618.2618.2618.2618.02700
Jan 03, 201918.1618.1618.0718.1117.881,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...