RBC Quant Emrg Mkts Div Leaders ETF (TSX: RXD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 21.96 | 21.96 | 21.95 | 21.95 | 400 | +0.20(+0.92%) |
| Oct 17, 2024 | 21.73 | 21.75 | 21.67 | 21.75 | 8,410 | -0.09(-0.41%) |
| Oct 16, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 1,600 | -0.05(-0.23%) |
| Oct 11, 2024 | 21.89 | 0 | +0.08(+0.37%) | |||
| Oct 09, 2024 | 21.81 | 0 | -0.12(-0.55%) | |||
| Oct 08, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 300 | -0.29(-1.31%) |
| Oct 07, 2024 | 22.24 | 22.27 | 22.22 | 22.22 | 4,212 | +0.33(+1.51%) |
| Oct 03, 2024 | 21.89 | 0 | -0.08(-0.36%) | |||
| Oct 02, 2024 | 22.09 | 22.09 | 21.88 | 21.97 | 14,005 | +0.18(+0.83%) |
| Oct 01, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 3,950 | -0.01(-0.05%) |
| Sep 30, 2024 | 21.89 | 21.92 | 21.80 | 21.80 | 4,310 | -0.43(-1.93%) |
| Sep 27, 2024 | 22.13 | 22.23 | 22.13 | 22.23 | 2,840 | +0.19(+0.86%) |
| Sep 26, 2024 | 22.09 | 22.10 | 21.87 | 22.04 | 8,400 | +0.84(+3.96%) |
| Sep 25, 2024 | 21.20 | 21.20 | 21.19 | 21.20 | 3,768 | +0.00(+0.00%) |
| Sep 24, 2024 | 21.00 | 21.20 | 20.99 | 21.20 | 4,789 | +0.40(+1.92%) |
| Sep 23, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 1,600 | +0.06(+0.29%) |
| Sep 20, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 1,600 | +0.14(+0.68%) |
| Sep 18, 2024 | 20.60 | 20.60 | 186 | -0.11(-0.53%) | ||
| Sep 17, 2024 | 20.79 | 20.79 | 20.71 | 20.71 | 3,500 | +0.19(+0.93%) |
| Sep 03, 2024 | 20.52 | 0 | -0.68(-3.21%) | |||
| Aug 21, 2024 | 21.20 | 0 | -0.01(-0.05%) | |||
| Aug 20, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 131 | +0.05(+0.24%) |
| Aug 16, 2024 | 21.16 | 1 | +0.31(+1.49%) | |||
| Aug 15, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 100 | +0.25(+1.21%) |
| Aug 12, 2024 | 20.60 | 0 | +0.29(+1.43%) | |||
| Aug 08, 2024 | 20.31 | 0 | +0.27(+1.35%) | |||
| Aug 07, 2024 | 20.03 | 20.04 | 20.03 | 20.04 | 700 | +0.24(+1.21%) |
| Aug 06, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 1,004 | -0.90(-4.35%) |
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.