RPD.TO - RBC Quant European Dividend Leaders ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201922.0922.0921.9121.9121.91700
May 16, 201921.9121.9121.9121.9121.91-
May 15, 201921.9121.9121.9121.9121.91300
May 14, 201921.9021.9021.9021.9021.90200
May 13, 201921.7521.8021.7221.7221.721,000
May 10, 201921.9321.9321.9321.9321.93700
May 09, 201921.9221.9221.8321.8321.831,400
May 08, 201921.9822.1021.9822.1022.10800
May 07, 201922.1022.1022.1022.1022.10500
May 06, 201922.2522.2522.2522.2522.25300
May 03, 201922.4822.5722.4822.5722.57500
May 02, 201922.5022.5122.5022.5122.51300
May 01, 201922.6922.6922.6922.6922.69100
Apr 30, 201922.6722.7222.6722.7222.72500
Apr 29, 201922.7022.7022.6522.6522.65800
Apr 26, 201922.6722.6722.5422.5422.54700
Apr 25, 201922.5622.5622.5622.5622.562,600
Apr 24, 201922.8022.8022.7122.7122.71800
Apr 23, 201922.5922.8122.5922.8122.81300
Apr 22, 201922.6322.6322.6322.6322.63200
Apr 22, 20190.073 Dividend
Apr 18, 201922.9022.9022.9022.9022.83500
Apr 17, 201922.8822.8822.8822.8822.81100
Apr 16, 201922.9022.9022.8322.8322.761,000
Apr 15, 201922.9222.9222.9222.9222.85900
Apr 12, 201922.7622.7622.7622.7622.69200
Apr 11, 201922.6822.6822.6822.6822.61900
Apr 10, 201922.4122.4122.4122.4122.34-
Apr 09, 201922.4122.4122.4122.4122.34600
Apr 08, 201922.5522.5522.5522.5522.48-
Apr 05, 201922.5522.5522.5522.5522.485,000
Apr 04, 201922.3022.3022.3022.3022.23-
Apr 03, 201922.3022.3022.3022.3022.23-
Apr 02, 201922.3022.3022.2922.3022.23800
Apr 01, 201922.1322.1322.1322.1322.061,900
Mar 29, 201922.0522.0522.0522.0521.98-
Mar 28, 201922.0022.0622.0022.0521.981,400
Mar 27, 201922.0822.0822.0822.0822.015,100
Mar 26, 201922.0922.1022.0722.0722.005,500
Mar 25, 201922.0822.1322.0422.1322.065,600
Mar 22, 201922.2122.2122.1922.1922.122,500
Mar 21, 201922.4522.5022.4522.5022.4311,700
Mar 21, 20190.068 Dividend
Mar 20, 201922.5322.5322.5322.5322.392,000
Mar 19, 201922.5922.5922.5922.5922.45-
Mar 18, 201922.5922.5922.5922.5922.45400
Mar 15, 201922.4522.4522.4522.4522.31200
Mar 14, 201922.2122.2122.2122.2122.071,100
Mar 13, 201921.9421.9821.9221.9821.841,700
Mar 12, 201921.8921.8921.8921.8921.75-
Mar 11, 201921.8521.9021.8521.8921.751,700
Mar 08, 201921.6121.7221.6121.7221.592,500
Mar 07, 201921.9322.0221.8521.8521.718,200
Mar 06, 201922.1822.1822.1822.1822.04100
Mar 05, 201922.1522.1522.1522.1522.011,300
Mar 04, 201922.2622.2822.0522.0621.9212,700
Mar 01, 201922.1122.1122.1122.1121.971,900
Feb 28, 201921.9021.9021.8421.8921.75800
Feb 27, 201921.9021.9021.8921.8921.751,000
Feb 26, 201921.8221.8721.8221.8621.72900
Feb 25, 201921.6721.7321.6721.7321.606,300
Feb 22, 201921.6821.6821.6721.6721.545,700
Feb 21, 201921.6021.6321.5921.6321.501,400
Feb 21, 20190.07 Dividend
Feb 20, 201921.7321.7321.7321.7321.53-
Feb 19, 201921.7321.7321.7321.7321.53-
Feb 15, 201921.7321.7421.7321.7321.53700
Feb 14, 201921.6121.6121.6121.6121.41-
Feb 13, 201921.6121.6121.6121.6121.413,500
Feb 12, 201921.4621.4621.4621.4621.26-
Feb 11, 201921.4621.4621.4621.4621.26-
Feb 08, 201921.3621.4621.3621.4621.261,400
Feb 07, 201921.7021.7021.6021.6021.40400
Feb 06, 201921.7521.8521.7321.7421.546,200
Feb 05, 201921.5421.5421.5421.5421.34-
Feb 04, 201921.4721.5421.4721.5421.344,000
Feb 01, 201921.4021.4521.4021.4521.256,900
Jan 31, 201921.3921.4921.3921.4221.226,800
Jan 30, 201921.4621.5221.4621.5121.313,600
Jan 29, 201921.4621.5621.4621.5621.36700
Jan 28, 201921.3421.3421.3321.3321.13300
Jan 25, 201921.5521.5521.3821.3821.1825,500
Jan 24, 201921.4321.4321.4321.4321.23-
Jan 23, 201921.4321.4421.4321.4321.23300
Jan 23, 20190.068 Dividend
Jan 22, 201921.4321.4521.3721.3721.101,200
Jan 21, 201921.8621.8621.5221.5721.302,100
Jan 18, 201921.6321.6321.6321.6321.365,100
Jan 17, 201921.3721.3721.3721.3721.10100
Jan 16, 201921.2221.2521.2221.2520.985,500
Jan 15, 201921.0521.2421.0521.2420.97500
Jan 14, 201921.2821.2821.2821.2821.01200
Jan 11, 201921.3221.3221.3221.3221.05-
Jan 10, 201921.3221.3221.3221.3221.053,800
Jan 09, 201921.3021.3921.3021.3521.086,000
Jan 08, 201921.1621.1721.1521.1720.901,900
Jan 07, 201921.0921.0921.0921.0920.83-
Jan 04, 201921.0921.0921.0921.0920.83600
Jan 03, 201920.8020.8020.7020.7020.446,000
Jan 02, 201920.9320.9320.8420.8620.602,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...