RBC Quant EAFE Div Leaders ETF (TSX: RID )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 26.25 | 26.25 | 26.17 | 26.17 | 2,200 | -0.28(-1.06%) |
| Jun 13, 2024 | 26.49 | 26.50 | 26.42 | 26.45 | 4,400 | -0.41(-1.53%) |
| Jun 12, 2024 | 26.89 | 26.89 | 26.86 | 26.86 | 600 | +0.21(+0.79%) |
| Jun 11, 2024 | 26.60 | 26.65 | 26.60 | 26.65 | 700 | -0.30(-1.11%) |
| Jun 10, 2024 | 26.83 | 26.95 | 26.83 | 26.95 | 884 | -0.03(-0.11%) |
| Jun 07, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 100 | -0.14(-0.52%) |
| Jun 06, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 108 | +0.23(+0.86%) |
| Jun 04, 2024 | 26.89 | 0 | -0.02(-0.07%) | |||
| Jun 03, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 400 | +0.08(+0.30%) |
| May 31, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 127 | +0.16(+0.60%) |
| May 30, 2024 | 26.69 | 26.69 | 26.67 | 26.67 | 200 | +0.19(+0.72%) |
| May 29, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 201 | -0.23(-0.86%) |
| May 28, 2024 | 26.71 | 26.82 | 26.69 | 26.71 | 2,400 | -0.06(-0.22%) |
| May 27, 2024 | 26.75 | 26.77 | 26.71 | 26.77 | 2,394 | +0.09(+0.34%) |
| May 23, 2024 | 26.68 | 85 | -0.01(-0.04%) | |||
| May 22, 2024 | 26.70 | 26.70 | 26.69 | 26.69 | 4,620 | -0.28(-1.04%) |
| May 21, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 100 | +0.64(+2.43%) |
| May 10, 2024 | 26.33 | 0 | +0.21(+0.80%) | |||
| May 09, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 300 | +0.00(+0.00%) |
| May 08, 2024 | 26.05 | 26.14 | 26.05 | 26.12 | 2,000 | +0.12(+0.46%) |
| May 06, 2024 | 26.00 | 0 | +0.08(+0.31%) | |||
| May 03, 2024 | 25.85 | 25.92 | 25.85 | 25.92 | 200 | +0.23(+0.90%) |
| Apr 30, 2024 | 25.69 | 2 | -0.03(-0.12%) | |||
| Apr 29, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 501 | +0.09(+0.35%) |
| Apr 26, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 300 | +0.25(+0.99%) |
| Apr 25, 2024 | 25.37 | 25.39 | 25.37 | 25.38 | 300 | -0.28(-1.09%) |
| Apr 24, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 200 | +0.05(+0.20%) |
| Apr 23, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 850 | +0.21(+0.83%) |
| Apr 22, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 120 | +0.03(+0.12%) |
| Apr 18, 2024 | 25.37 | 0 | -0.01(-0.04%) | |||
| Apr 17, 2024 | 25.39 | 25.39 | 25.34 | 25.38 | 501 | -0.16(-0.63%) |
| Apr 16, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 100 | -0.18(-0.70%) |
| Apr 15, 2024 | 25.95 | 25.95 | 25.66 | 25.72 | 1,081 | -0.04(-0.16%) |
| Apr 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 100 | -0.15(-0.58%) |
| Apr 11, 2024 | 25.80 | 25.91 | 25.70 | 25.91 | 2,350 | +0.11(+0.43%) |
| Apr 10, 2024 | 25.81 | 25.81 | 25.80 | 25.80 | 500 | -0.09(-0.35%) |
| Apr 09, 2024 | 26.02 | 26.02 | 25.89 | 25.89 | 1,331 | -0.06(-0.23%) |
| Apr 08, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 100 | +0.16(+0.62%) |
| Apr 05, 2024 | 25.80 | 25.81 | 25.79 | 25.79 | 1,502 | +0.01(+0.04%) |
| Apr 04, 2024 | 25.85 | 25.85 | 25.78 | 25.78 | 900 | -0.11(-0.42%) |
| Apr 01, 2024 | 25.89 | 0 | -0.04(-0.15%) | |||
| Mar 26, 2024 | 25.93 | 0 | +0.06(+0.23%) | |||
| Mar 22, 2024 | 25.87 | 0 | +0.07(+0.27%) | |||
| Mar 20, 2024 | 25.80 | 0 | +0.02(+0.08%) | |||
| Mar 19, 2024 | 25.72 | 25.78 | 25.72 | 25.78 | 650 | +0.13(+0.51%) |
| Mar 18, 2024 | 25.66 | 25.70 | 25.65 | 25.65 | 682 | -0.01(-0.04%) |
| Mar 15, 2024 | 25.70 | 25.70 | 25.66 | 25.66 | 300 | +0.13(+0.51%) |
| Mar 14, 2024 | 25.67 | 25.67 | 25.53 | 25.53 | 528 | +0.00(+0.00%) |
| Mar 13, 2024 | 25.68 | 25.68 | 25.53 | 25.53 | 500 | -0.10(-0.39%) |
| Mar 12, 2024 | 25.60 | 25.63 | 25.60 | 25.63 | 756 | +0.20(+0.79%) |
| Mar 11, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 200 | -0.13(-0.51%) |
| Mar 08, 2024 | 25.63 | 25.63 | 25.56 | 25.56 | 700 | -0.08(-0.31%) |
| Mar 07, 2024 | 25.65 | 25.69 | 25.64 | 25.64 | 600 | +0.17(+0.67%) |
| Mar 06, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 2,097 | +0.14(+0.55%) |
| Mar 05, 2024 | 25.36 | 25.36 | 25.33 | 25.33 | 1,840 | -0.06(-0.24%) |
| Mar 01, 2024 | 25.39 | 0 | +0.31(+1.24%) | |||
| Feb 27, 2024 | 25.08 | 13 | +0.04(+0.16%) | |||
| Feb 26, 2024 | 25.05 | 25.06 | 25.04 | 25.04 | 700 | -0.01(-0.04%) |
| Feb 23, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 212 | +0.05(+0.20%) |
| Feb 22, 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 1,200 | +0.29(+1.17%) |
| Feb 21, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 102 | +0.54(+2.23%) |
| Feb 13, 2024 | 24.17 | 0 | -0.13(-0.53%) | |||
| Feb 09, 2024 | 24.30 | 50 | +0.15(+0.62%) | |||
| Feb 08, 2024 | 24.20 | 24.20 | 24.15 | 24.15 | 1,210 | -0.21(-0.86%) |
| Feb 05, 2024 | 24.36 | 40 | +0.02(+0.08%) | |||
| Feb 02, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 1,350 | -0.09(-0.37%) |
| Feb 01, 2024 | 24.34 | 24.43 | 24.34 | 24.43 | 200 | +0.08(+0.33%) |
| Jan 30, 2024 | 24.35 | 3 | -0.03(-0.12%) | |||
| Jan 29, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 158 | +0.01(+0.04%) |
| Jan 25, 2024 | 24.37 | 0 | +0.28(+1.16%) | |||
| Jan 23, 2024 | 24.09 | 0 | -0.21(-0.86%) | |||
| Jan 22, 2024 | 24.29 | 24.30 | 24.29 | 24.30 | 500 | +0.13(+0.54%) |
| Jan 18, 2024 | 24.17 | 4 | -0.33(-1.35%) | |||
| Jan 12, 2024 | 24.50 | 0 | +0.07(+0.29%) | |||
| Jan 10, 2024 | 24.43 | 0 | +0.15(+0.62%) | |||
| Jan 09, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 204 | -0.10(-0.41%) |
| Jan 08, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 500 | +0.08(+0.33%) |
| Jan 05, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | +0.05(+0.21%) |
| Jan 04, 2024 | 24.26 | 24.32 | 24.25 | 24.25 | 792 | +0.21(+0.87%) |
| Jan 03, 2024 | 24.07 | 24.07 | 24.04 | 24.04 | 600 | +0.00(+0.00%) |
| Jan 02, 2024 | 23.87 | 24.08 | 23.87 | 24.04 | 1,600 | -0.06(-0.25%) |
| Dec 22, 2023 | 24.10 | 0 | +0.07(+0.29%) | |||
| Dec 21, 2023 | 24.04 | 24.04 | 24.03 | 24.03 | 1,106 | +0.11(+0.46%) |
| Dec 20, 2023 | 23.99 | 23.99 | 23.92 | 23.92 | 310 | -0.02(-0.08%) |
| Dec 14, 2023 | 23.94 | 0 | -0.06(-0.25%) | |||
| Dec 13, 2023 | 23.89 | 24.00 | 23.89 | 24.00 | 800 | +0.51(+2.17%) |
| Dec 11, 2023 | 23.49 | 32 | -0.29(-1.22%) | |||
| Dec 07, 2023 | 23.78 | 0 | +0.11(+0.46%) | |||
| Dec 06, 2023 | 23.64 | 23.67 | 23.64 | 23.67 | 9,300 | +0.20(+0.85%) |
| Dec 05, 2023 | 23.48 | 23.48 | 23.47 | 23.47 | 4,500 | -0.11(-0.47%) |
| Dec 04, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 340 | +0.04(+0.17%) |
| Nov 30, 2023 | 23.54 | 0 | -0.09(-0.38%) | |||
| Nov 29, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 100 | +0.13(+0.55%) |
| Nov 28, 2023 | 23.48 | 23.50 | 23.48 | 23.50 | 1,260 | -0.07(-0.30%) |
| Nov 27, 2023 | 23.58 | 23.58 | 23.57 | 23.57 | 400 | -0.02(-0.08%) |
| Nov 24, 2023 | 23.58 | 23.59 | 23.58 | 23.59 | 1,500 | +0.00(+0.00%) |
| Nov 21, 2023 | 23.59 | 0 | -0.03(-0.13%) | |||
| Nov 17, 2023 | 23.62 | 0 | +0.12(+0.51%) | |||
| Nov 15, 2023 | 23.50 | 0 | +0.50(+2.17%) | |||
| Nov 13, 2023 | 23.00 | 0 | +0.09(+0.39%) | |||
| Nov 10, 2023 | 22.81 | 22.91 | 22.75 | 22.91 | 1,600 | +0.17(+0.75%) |
| Nov 08, 2023 | 22.74 | 0 | +0.05(+0.22%) | |||
| Nov 07, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 100 | -0.11(-0.48%) |
| Nov 06, 2023 | 22.80 | 22.80 | 22.73 | 22.80 | 1,300 | -0.05(-0.22%) |
| Nov 03, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 600 | +0.03(+0.13%) |
| Nov 02, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 110 | +0.15(+0.66%) |
| Nov 01, 2023 | 22.57 | 22.67 | 22.57 | 22.67 | 300 | +0.22(+0.98%) |
| Oct 31, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 104 | +0.13(+0.58%) |
| Oct 30, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 443 | +0.26(+1.18%) |
| Oct 27, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 272 | -0.04(-0.18%) |
| Oct 26, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 513 | -0.05(-0.23%) |
| Oct 25, 2023 | 22.27 | 22.27 | 22.15 | 22.15 | 1,000 | -0.06(-0.27%) |
| Oct 24, 2023 | 22.21 | 22.21 | 22.20 | 22.21 | 600 | +0.17(+0.77%) |
| Oct 23, 2023 | 22.01 | 22.06 | 22.01 | 22.04 | 1,936 | -0.07(-0.32%) |
| Oct 20, 2023 | 22.14 | 22.14 | 22.10 | 22.11 | 895 | -0.18(-0.81%) |
| Oct 19, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 115 | -0.25(-1.11%) |
| Oct 18, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 100 | -0.21(-0.92%) |
| Oct 17, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 500 | +0.00(+0.00%) |
| Oct 16, 2023 | 22.70 | 22.75 | 22.70 | 22.75 | 1,100 | +0.09(+0.40%) |
| Oct 13, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 500 | -0.16(-0.70%) |
| Oct 12, 2023 | 22.89 | 22.89 | 22.82 | 22.82 | 550 | -0.05(-0.22%) |
| Oct 11, 2023 | 22.82 | 22.87 | 22.82 | 22.87 | 275 | +0.19(+0.84%) |
| Oct 10, 2023 | 22.71 | 22.76 | 22.68 | 22.68 | 3,600 | +0.20(+0.89%) |
| Oct 06, 2023 | 22.48 | 0 | +0.23(+1.03%) | |||
| Oct 05, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | +0.20(+0.91%) |
| Oct 04, 2023 | 22.00 | 22.05 | 22.00 | 22.05 | 2,465 | -0.41(-1.83%) |
| Sep 29, 2023 | 22.46 | 79 | +0.27(+1.22%) | |||
| Sep 27, 2023 | 22.19 | 25 | -0.99(-4.27%) | |||
| Sep 20, 2023 | 23.18 | 35 | +0.18(+0.78%) | |||
| Sep 13, 2023 | 23.00 | 23.00 | 101 | -0.14(-0.61%) | ||
| Sep 07, 2023 | 23.14 | 23.14 | 137 | +0.00(+0.00%) | ||
| Sep 06, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 700 | -0.05(-0.22%) |
| Sep 01, 2023 | 23.19 | 25 | +0.11(+0.48%) | |||
| Aug 31, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 106 | -0.16(-0.69%) |
| Aug 30, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 500 | +0.27(+1.18%) |
| Aug 29, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 300 | +0.01(+0.04%) |
| Aug 28, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 500 | +0.18(+0.79%) |
| Aug 25, 2023 | 22.76 | 22.78 | 22.76 | 22.78 | 687 | +0.12(+0.53%) |
| Aug 24, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 105 | -0.19(-0.83%) |
| Aug 22, 2023 | 22.85 | 22.85 | 188 | +0.09(+0.40%) | ||
| Aug 18, 2023 | 22.76 | 22.76 | 189 | -0.30(-1.30%) | ||
| Aug 15, 2023 | 23.06 | 0 | -0.18(-0.77%) | |||
| Aug 14, 2023 | 23.23 | 23.24 | 23.23 | 23.24 | 1,100 | +0.04(+0.17%) |
| Aug 04, 2023 | 23.20 | 35 | +0.29(+1.27%) | |||
| Aug 03, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 100 | -0.13(-0.56%) |
| Aug 02, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 100 | -0.33(-1.41%) |
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.