RBC Quant CDN Dividend Leaders ETF (TSX: RCD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2022 | 25.14 | 25.47 | 25.47 | 6,173 | +0.59(+2.37%) | |
| Jan 28, 2022 | 24.93 | 24.93 | 24.88 | 24.88 | 683 | -0.05(-0.20%) |
| Jan 27, 2022 | 25.06 | 25.06 | 24.93 | 24.93 | 1,144 | +0.04(+0.16%) |
| Jan 26, 2022 | 25.00 | 25.08 | 24.89 | 24.89 | 1,526 | +0.49(+2.01%) |
| Jan 24, 2022 | 24.40 | 442 | -0.47(-1.89%) | |||
| Jan 21, 2022 | 25.02 | 25.02 | 24.87 | 24.87 | 2,517 | -0.41(-1.62%) |
| Jan 20, 2022 | 25.48 | 25.48 | 25.28 | 25.28 | 1,296 | -0.24(-0.94%) |
| Jan 19, 2022 | 25.66 | 25.66 | 25.52 | 25.52 | 1,005 | -0.01(-0.04%) |
| Jan 18, 2022 | 25.62 | 25.62 | 25.53 | 25.53 | 1,415 | -0.27(-1.05%) |
| Jan 17, 2022 | 25.82 | 25.83 | 25.80 | 25.80 | 1,100 | +0.28(+1.10%) |
| Jan 14, 2022 | 25.51 | 25.52 | 25.49 | 25.52 | 1,934 | -0.11(-0.43%) |
| Jan 13, 2022 | 25.67 | 25.67 | 25.63 | 25.63 | 2,992 | +0.06(+0.23%) |
| Jan 12, 2022 | 25.47 | 25.57 | 25.47 | 25.57 | 1,418 | +0.18(+0.71%) |
| Jan 11, 2022 | 25.20 | 25.39 | 25.20 | 25.39 | 890 | +0.17(+0.67%) |
| Jan 07, 2022 | 25.22 | 25.22 | 25.22 | 285 | +0.04(+0.16%) | |
| Jan 06, 2022 | 25.00 | 25.18 | 25.00 | 25.18 | 884 | +0.05(+0.20%) |
| Jan 05, 2022 | 25.32 | 25.36 | 25.13 | 25.13 | 1,181 | -0.17(-0.67%) |
| Jan 04, 2022 | 25.27 | 25.30 | 25.27 | 25.30 | 978 | +0.16(+0.64%) |
| Dec 31, 2021 | 25.14 | 25.14 | 25.14 | 0 | -0.11(-0.44%) | |
| Dec 29, 2021 | 25.25 | 25.25 | 25.25 | 334 | +0.27(+1.08%) | |
| Dec 24, 2021 | 24.98 | 24.98 | 24.98 | 0 | +0.24(+0.97%) | |
| Dec 22, 2021 | 24.74 | 24.74 | 24.74 | 70 | +0.13(+0.53%) | |
| Dec 21, 2021 | 24.42 | 24.61 | 24.42 | 24.61 | 545 | +0.42(+1.74%) |
| Dec 20, 2021 | 24.21 | 24.21 | 24.05 | 24.19 | 1,668 | -0.06(-0.25%) |
| Dec 17, 2021 | 24.25 | 24.25 | 24.25 | 24.25 | 213 | -0.28(-1.14%) |
| Dec 10, 2021 | 24.53 | 24.53 | 24.53 | 474 | -0.05(-0.20%) | |
| Dec 08, 2021 | 24.58 | 24.58 | 24.58 | 208 | -0.05(-0.20%) | |
| Dec 07, 2021 | 24.68 | 24.72 | 24.63 | 24.63 | 808 | +0.19(+0.78%) |
| Dec 06, 2021 | 24.22 | 24.44 | 24.22 | 24.44 | 1,587 | +0.32(+1.33%) |
| Dec 03, 2021 | 24.17 | 24.17 | 24.06 | 24.12 | 378 | +0.30(+1.26%) |
| Dec 01, 2021 | 23.82 | 23.82 | 23.82 | 119 | -0.25(-1.04%) | |
| Nov 30, 2021 | 24.41 | 24.41 | 24.07 | 24.07 | 738 | -0.56(-2.27%) |
| Nov 29, 2021 | 24.63 | 24.63 | 24.63 | 24.63 | 3,779 | +0.13(+0.53%) |
| Nov 26, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 314 | -0.54(-2.16%) |
| Nov 25, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 321 | +0.12(+0.48%) |
| Nov 24, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 298 | +0.11(+0.44%) |
| Nov 23, 2021 | 24.82 | 24.86 | 24.81 | 24.81 | 1,037 | -0.19(-0.76%) |
| Nov 17, 2021 | 25.00 | 25.00 | 25.00 | 82 | -0.08(-0.32%) | |
| Nov 16, 2021 | 24.99 | 25.08 | 24.99 | 25.08 | 3,052 | +0.15(+0.60%) |
| Nov 15, 2021 | 25.00 | 25.02 | 24.93 | 24.93 | 1,541 | -0.07(-0.28%) |
| Nov 12, 2021 | 24.99 | 25.02 | 24.99 | 25.00 | 1,021 | -0.01(-0.04%) |
| Nov 11, 2021 | 25.01 | 25.01 | 25.01 | 25.01 | 421 | +0.08(+0.32%) |
| Nov 09, 2021 | 24.93 | 24.93 | 24.93 | 24.93 | 204 | +0.11(+0.44%) |
| Nov 05, 2021 | 24.82 | 24.82 | 24.82 | 243 | +0.19(+0.77%) | |
| Nov 04, 2021 | 24.63 | 24.63 | 24.63 | 24.63 | 342 | -0.02(-0.08%) |
| Nov 03, 2021 | 24.55 | 24.65 | 24.55 | 24.65 | 2,489 | +0.08(+0.33%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.