RBC Quant Canadian Dividend Leaders ETF (TSX:RCD)
Canada
· Delayed Price · Currency is CAD 36.76
-0.08 (-0.22%)
At close: Dec 5, 2025
TSX:RCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.99 | 36.99 | 36.75 | 36.76 | 36.76 | -0.22% | 6,700 |
| Dec 4, 2025 | 36.67 | 36.98 | 36.67 | 36.84 | 36.84 | 0.55% | 22,992 |
| Dec 3, 2025 | 36.65 | 36.73 | 36.58 | 36.64 | 36.64 | 0.22% | 168,891 |
| Dec 2, 2025 | 36.50 | 36.56 | 36.48 | 36.56 | 36.56 | -0.41% | 4,643 |
| Dec 1, 2025 | 36.81 | 36.86 | 36.71 | 36.71 | 36.71 | -0.49% | 2,424 |
| Nov 28, 2025 | 36.83 | 36.89 | 36.79 | 36.89 | 36.89 | 0.44% | 4,118 |
| Nov 27, 2025 | 36.74 | 36.74 | 36.73 | 36.73 | 36.73 | 0.16% | 1,654 |
| Nov 26, 2025 | 36.53 | 36.73 | 36.53 | 36.67 | 36.67 | 0.77% | 16,401 |
| Nov 25, 2025 | 36.25 | 36.46 | 36.25 | 36.39 | 36.39 | 0.58% | 10,873 |
| Nov 24, 2025 | 36.00 | 36.18 | 35.88 | 36.18 | 36.18 | 0.95% | 13,220 |
| Nov 21, 2025 | 35.48 | 35.87 | 35.48 | 35.84 | 35.84 | 0.56% | 1,891 |
| Nov 20, 2025 | 36.20 | 36.20 | 35.64 | 35.64 | 35.55 | -1.05% | 2,521 |
| Nov 19, 2025 | 35.93 | 36.02 | 35.93 | 36.02 | 35.92 | 0.25% | 3,397 |
| Nov 18, 2025 | 35.87 | 36.00 | 35.80 | 35.93 | 35.83 | - | 4,100 |
| Nov 17, 2025 | 36.15 | 36.21 | 35.85 | 35.93 | 35.83 | -0.69% | 5,940 |
| Nov 14, 2025 | 35.56 | 36.18 | 35.56 | 36.18 | 36.08 | -0.14% | 2,014 |
| Nov 13, 2025 | 36.80 | 36.80 | 36.18 | 36.23 | 36.13 | -1.41% | 47,493 |
| Nov 12, 2025 | 36.50 | 36.79 | 36.50 | 36.75 | 36.65 | 1.69% | 7,206 |
| Nov 11, 2025 | 36.08 | 36.15 | 36.03 | 36.14 | 36.04 | 0.44% | 7,682 |
| Nov 10, 2025 | 36.19 | 36.19 | 35.90 | 35.98 | 35.88 | 0.95% | 9,398 |
| Nov 7, 2025 | 35.29 | 35.64 | 35.29 | 35.64 | 35.55 | 0.28% | 1,756 |
| Nov 6, 2025 | 35.77 | 35.77 | 35.51 | 35.54 | 35.45 | -0.64% | 5,516 |
| Nov 5, 2025 | 35.44 | 35.77 | 35.44 | 35.77 | 35.67 | 1.59% | 2,770 |
| Nov 4, 2025 | 35.24 | 35.41 | 35.19 | 35.21 | 35.12 | -1.23% | 7,960 |
| Nov 3, 2025 | 35.66 | 35.66 | 35.52 | 35.65 | 35.55 | 0.11% | 4,588 |
| Oct 31, 2025 | 35.46 | 35.61 | 35.43 | 35.61 | 35.52 | 0.65% | 14,849 |
| Oct 30, 2025 | 35.29 | 35.42 | 35.29 | 35.38 | 35.29 | 0.54% | 3,396 |
| Oct 29, 2025 | 35.69 | 35.69 | 35.16 | 35.19 | 35.10 | -1.10% | 7,274 |
| Oct 28, 2025 | 35.34 | 35.63 | 34.40 | 35.58 | 35.49 | 0.01% | 9,093 |
| Oct 27, 2025 | 35.63 | 35.63 | 35.43 | 35.58 | 35.48 | -0.43% | 6,525 |
| Oct 24, 2025 | 35.74 | 35.80 | 35.72 | 35.73 | 35.63 | 0.08% | 5,316 |
| Oct 23, 2025 | 35.72 | 35.78 | 35.70 | 35.70 | 35.51 | 0.54% | 7,982 |
| Oct 22, 2025 | 35.41 | 35.53 | 35.41 | 35.51 | 35.32 | 0.51% | 2,249 |
| Oct 21, 2025 | 36.49 | 36.49 | 35.25 | 35.33 | 35.14 | -1.62% | 4,598 |
| Oct 20, 2025 | 35.87 | 35.94 | 35.87 | 35.91 | 35.71 | 0.56% | 8,303 |
| Oct 17, 2025 | 35.90 | 35.90 | 35.58 | 35.71 | 35.52 | -0.92% | 4,310 |
| Oct 16, 2025 | 36.28 | 36.34 | 35.96 | 36.04 | 35.84 | -0.30% | 9,400 |
| Oct 15, 2025 | 36.09 | 36.35 | 36.09 | 36.15 | 35.95 | 0.70% | 4,255 |
| Oct 14, 2025 | 35.61 | 35.94 | 35.61 | 35.90 | 35.70 | 1.33% | 5,290 |
| Oct 10, 2025 | 35.64 | 35.64 | 35.43 | 35.43 | 35.24 | -0.78% | 3,948 |
| Oct 9, 2025 | 35.70 | 35.71 | 35.69 | 35.71 | 35.52 | -0.36% | 11,249 |
| Oct 8, 2025 | 35.98 | 35.98 | 35.76 | 35.84 | 35.64 | 0.25% | 4,422 |
| Oct 7, 2025 | 36.06 | 36.06 | 35.71 | 35.75 | 35.55 | -0.80% | 7,214 |
| Oct 6, 2025 | 36.27 | 36.27 | 36.00 | 36.04 | 35.84 | - | 9,914 |
| Oct 3, 2025 | 35.83 | 36.04 | 35.83 | 36.04 | 35.84 | 0.84% | 2,302 |
| Oct 2, 2025 | 35.89 | 35.89 | 35.51 | 35.74 | 35.54 | 0.11% | 8,275 |
| Oct 1, 2025 | 35.54 | 35.71 | 35.54 | 35.70 | 35.51 | 0.56% | 1,301 |
| Sep 30, 2025 | 35.40 | 35.50 | 35.35 | 35.50 | 35.31 | 0.34% | 11,162 |
| Sep 29, 2025 | 35.45 | 35.46 | 35.38 | 35.38 | 35.19 | 0.20% | 2,228 |
| Sep 26, 2025 | 35.32 | 35.35 | 35.29 | 35.31 | 35.12 | 0.06% | 2,906 |
| Sep 25, 2025 | 35.18 | 35.32 | 35.18 | 35.29 | 35.10 | -0.14% | 4,145 |
| Sep 24, 2025 | 35.45 | 35.45 | 35.34 | 35.34 | 35.15 | 0.17% | 45,310 |
| Sep 23, 2025 | 35.58 | 35.63 | 35.27 | 35.28 | 35.09 | -0.54% | 9,738 |
| Sep 22, 2025 | 35.36 | 35.55 | 35.36 | 35.47 | 35.28 | 0.34% | 3,676 |
| Sep 19, 2025 | 36.53 | 36.54 | 35.19 | 35.35 | 35.05 | 0.97% | 28,127 |
| Sep 18, 2025 | 34.94 | 35.04 | 34.86 | 35.01 | 34.72 | 0.26% | 5,058 |
| Sep 17, 2025 | 34.83 | 35.04 | 34.83 | 34.92 | 34.63 | 0.11% | 4,352 |
| Sep 16, 2025 | 35.00 | 35.00 | 34.84 | 34.88 | 34.59 | -0.14% | 4,376 |
| Sep 15, 2025 | 34.95 | 34.97 | 34.91 | 34.93 | 34.64 | 0.01% | 2,964 |
| Sep 12, 2025 | 35.09 | 35.09 | 34.90 | 34.93 | 34.63 | -0.30% | 13,247 |
| Sep 11, 2025 | 34.96 | 35.04 | 34.96 | 35.03 | 34.74 | 0.37% | 17,657 |
| Sep 10, 2025 | 34.85 | 34.94 | 34.82 | 34.90 | 34.61 | 0.29% | 17,157 |
| Sep 9, 2025 | 34.73 | 34.85 | 34.73 | 34.80 | 34.51 | 0.29% | 4,779 |
| Sep 8, 2025 | 34.70 | 34.74 | 34.67 | 34.70 | 34.41 | -0.09% | 6,032 |
| Sep 5, 2025 | 34.62 | 34.73 | 34.62 | 34.73 | 34.44 | 0.38% | 5,380 |
| Sep 4, 2025 | 34.48 | 34.60 | 34.48 | 34.60 | 34.31 | 0.44% | 2,666 |
| Sep 3, 2025 | 34.48 | 34.48 | 34.36 | 34.45 | 34.16 | 0.38% | 697 |
| Sep 2, 2025 | 34.17 | 34.32 | 34.15 | 34.32 | 34.03 | 0.28% | 4,157 |
| Aug 29, 2025 | 34.00 | 34.23 | 33.94 | 34.23 | 33.94 | 0.78% | 1,549 |
| Aug 28, 2025 | 34.08 | 34.08 | 33.80 | 33.96 | 33.67 | -0.12% | 3,978 |
| Aug 27, 2025 | 33.88 | 34.00 | 33.88 | 34.00 | 33.71 | 0.74% | 2,339 |
| Aug 26, 2025 | 33.68 | 33.75 | 33.68 | 33.75 | 33.47 | 0.27% | 980 |
| Aug 25, 2025 | 33.77 | 33.77 | 33.63 | 33.66 | 33.38 | -0.38% | 5,713 |
| Aug 22, 2025 | 33.54 | 33.79 | 33.54 | 33.79 | 33.51 | 0.69% | 1,451 |
| Aug 21, 2025 | 33.45 | 33.57 | 33.45 | 33.56 | 33.16 | 0.60% | 2,758 |
| Aug 20, 2025 | 33.27 | 33.39 | 33.27 | 33.36 | 32.97 | 0.57% | 2,280 |
| Aug 19, 2025 | 33.27 | 33.27 | 33.17 | 33.17 | 32.78 | -0.06% | 2,271 |
| Aug 18, 2025 | 33.24 | 33.30 | 33.19 | 33.19 | 32.80 | 0.09% | 5,505 |
| Aug 15, 2025 | 33.23 | 33.23 | 33.15 | 33.16 | 32.77 | 0.21% | 2,391 |
| Aug 14, 2025 | 33.10 | 33.14 | 33.07 | 33.09 | 32.70 | -0.15% | 2,078 |
| Aug 13, 2025 | 33.21 | 33.21 | 33.14 | 33.14 | 32.75 | 0.18% | 3,437 |
| Aug 12, 2025 | 33.00 | 33.13 | 33.00 | 33.08 | 32.69 | 0.49% | 14,460 |
| Aug 11, 2025 | 32.80 | 32.95 | 32.80 | 32.92 | 32.53 | 0.09% | 5,832 |
| Aug 8, 2025 | 32.91 | 32.98 | 32.89 | 32.89 | 32.50 | 0.43% | 4,079 |
| Aug 7, 2025 | 32.81 | 32.83 | 32.70 | 32.75 | 32.36 | -0.06% | 9,890 |
| Aug 6, 2025 | 32.80 | 32.83 | 32.74 | 32.77 | 32.38 | -0.21% | 11,473 |
| Aug 5, 2025 | 32.75 | 32.84 | 32.74 | 32.84 | 32.45 | 1.33% | 3,678 |
| Aug 1, 2025 | 32.50 | 32.50 | 32.32 | 32.41 | 32.03 | -0.28% | 2,774 |
| Jul 31, 2025 | 32.63 | 32.70 | 32.50 | 32.50 | 32.12 | -0.43% | 3,008 |
| Jul 30, 2025 | 32.75 | 32.79 | 32.64 | 32.64 | 32.25 | -0.58% | 1,505 |
| Jul 29, 2025 | 32.80 | 32.83 | 32.77 | 32.83 | 32.44 | 0.21% | 2,037 |
| Jul 28, 2025 | 32.82 | 32.82 | 32.73 | 32.76 | 32.37 | -0.43% | 10,792 |
| Jul 25, 2025 | 32.77 | 32.90 | 32.75 | 32.90 | 32.51 | 0.37% | 4,939 |
| Jul 24, 2025 | 32.84 | 32.91 | 32.78 | 32.78 | 32.39 | -0.55% | 4,681 |
| Jul 23, 2025 | 33.01 | 33.01 | 32.95 | 32.96 | 32.47 | 0.18% | 1,250 |
| Jul 22, 2025 | 32.86 | 32.92 | 32.86 | 32.90 | 32.41 | 0.30% | 2,226 |
| Jul 21, 2025 | 32.92 | 32.94 | 32.80 | 32.80 | 32.31 | 0.03% | 11,828 |
| Jul 18, 2025 | 32.80 | 32.81 | 32.78 | 32.79 | 32.30 | -0.30% | 1,944 |
| Jul 17, 2025 | 32.76 | 32.89 | 32.76 | 32.89 | 32.40 | 0.52% | 505 |
| Jul 16, 2025 | 32.69 | 32.75 | 32.64 | 32.72 | 32.23 | 0.03% | 7,922 |