RBC Quant Canadian Dividend Leaders ETF (TSX:RCD)
Canada
· Delayed Price · Currency is CAD 39.77
-0.37 (-0.92%)
Mar 6, 2026, 11:57 AM EST
TSX:RCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.23 | 40.23 | 39.89 | 40.14 | 40.14 | -0.77% | 22,408 |
| Mar 4, 2026 | 40.46 | 40.55 | 40.39 | 40.45 | 40.45 | 0.30% | 6,715 |
| Mar 3, 2026 | 40.39 | 40.39 | 39.75 | 40.33 | 40.33 | -1.85% | 12,681 |
| Mar 2, 2026 | 40.74 | 41.09 | 40.74 | 41.09 | 41.09 | 0.81% | 4,223 |
| Feb 27, 2026 | 40.98 | 40.98 | 40.67 | 40.76 | 40.76 | -0.49% | 8,018 |
| Feb 26, 2026 | 40.57 | 40.96 | 40.55 | 40.96 | 40.96 | 0.99% | 16,867 |
| Feb 25, 2026 | 40.32 | 40.66 | 40.32 | 40.56 | 40.56 | 0.80% | 2,862 |
| Feb 24, 2026 | 39.96 | 40.25 | 39.96 | 40.24 | 40.24 | 0.57% | 4,508 |
| Feb 23, 2026 | 39.95 | 40.04 | 39.89 | 40.01 | 40.01 | 0.15% | 5,981 |
| Feb 20, 2026 | 39.89 | 39.95 | 39.75 | 39.95 | 39.95 | -0.03% | 23,153 |
| Feb 19, 2026 | 39.82 | 39.96 | 39.60 | 39.96 | 39.86 | 0.48% | 6,469 |
| Feb 18, 2026 | 39.48 | 39.84 | 39.48 | 39.77 | 39.67 | 1.14% | 20,981 |
| Feb 17, 2026 | 39.33 | 39.35 | 38.94 | 39.32 | 39.22 | -0.33% | 27,232 |
| Feb 13, 2026 | 38.83 | 39.55 | 38.83 | 39.45 | 39.35 | 2.04% | 4,775 |
| Feb 12, 2026 | 39.31 | 39.31 | 38.66 | 38.66 | 38.56 | -1.70% | 5,738 |
| Feb 11, 2026 | 39.41 | 39.41 | 39.18 | 39.33 | 39.23 | 0.23% | 7,534 |
| Feb 10, 2026 | 39.19 | 39.25 | 39.17 | 39.24 | 39.14 | 0.33% | 8,124 |
| Feb 9, 2026 | 38.69 | 39.11 | 38.69 | 39.11 | 39.01 | 1.22% | 28,843 |
| Feb 6, 2026 | 38.43 | 38.64 | 38.43 | 38.64 | 38.54 | 1.42% | 4,104 |
| Feb 5, 2026 | 38.43 | 38.43 | 38.10 | 38.10 | 38.00 | -1.60% | 9,517 |
| Feb 4, 2026 | 38.66 | 38.76 | 38.36 | 38.72 | 38.62 | 1.02% | 17,743 |
| Feb 3, 2026 | 38.49 | 38.50 | 38.12 | 38.33 | 38.23 | 0.66% | 13,261 |
| Feb 2, 2026 | 37.77 | 38.16 | 37.77 | 38.08 | 37.98 | 0.66% | 8,726 |
| Jan 30, 2026 | 38.43 | 38.43 | 37.70 | 37.83 | 37.74 | -2.85% | 7,632 |
| Jan 29, 2026 | 39.35 | 39.35 | 38.75 | 38.94 | 38.84 | -0.61% | 21,281 |
| Jan 28, 2026 | 39.24 | 39.24 | 39.00 | 39.18 | 39.08 | 0.26% | 9,139 |
| Jan 27, 2026 | 39.29 | 39.29 | 39.08 | 39.08 | 38.98 | -0.33% | 2,082 |
| Jan 26, 2026 | 39.34 | 39.42 | 39.15 | 39.21 | 39.11 | 0.13% | 9,394 |
| Jan 23, 2026 | 39.10 | 39.16 | 39.00 | 39.16 | 39.06 | 0.44% | 9,324 |
| Jan 22, 2026 | 38.99 | 39.10 | 38.99 | 38.99 | 38.80 | 0.46% | 6,417 |
| Jan 21, 2026 | 38.93 | 38.93 | 38.69 | 38.81 | 38.62 | 0.36% | 13,125 |
| Jan 20, 2026 | 38.97 | 38.97 | 38.60 | 38.67 | 38.48 | -0.85% | 6,347 |
| Jan 19, 2026 | 38.93 | 39.04 | 38.88 | 39.00 | 38.81 | 0.15% | 8,808 |
| Jan 16, 2026 | 39.06 | 39.06 | 38.92 | 38.94 | 38.75 | -0.21% | 10,306 |
| Jan 15, 2026 | 38.95 | 39.06 | 38.92 | 39.02 | 38.83 | 0.18% | 5,391 |
| Jan 14, 2026 | 39.08 | 39.08 | 38.87 | 38.95 | 38.76 | 0.03% | 7,515 |
| Jan 13, 2026 | 38.98 | 39.05 | 38.94 | 38.94 | 38.75 | 0.08% | 3,350 |
| Jan 12, 2026 | 38.76 | 38.91 | 38.76 | 38.91 | 38.72 | 0.88% | 6,043 |
| Jan 9, 2026 | 38.44 | 38.68 | 38.44 | 38.57 | 38.38 | 0.73% | 8,503 |
| Jan 8, 2026 | 37.87 | 38.30 | 37.87 | 38.29 | 38.11 | 0.92% | 2,084 |
| Jan 7, 2026 | 37.94 | 37.96 | 37.81 | 37.94 | 37.76 | -0.50% | 2,704 |
| Jan 6, 2026 | 37.97 | 38.13 | 37.95 | 38.13 | 37.95 | 0.50% | 7,883 |
| Jan 5, 2026 | 37.92 | 38.04 | 37.77 | 37.94 | 37.76 | 0.80% | 91,907 |
| Jan 2, 2026 | 37.51 | 37.64 | 37.46 | 37.64 | 37.46 | 0.59% | 6,302 |
| Dec 31, 2025 | 37.44 | 37.49 | 37.39 | 37.42 | 37.24 | -0.32% | 1,504 |
| Dec 30, 2025 | 37.61 | 37.67 | 37.54 | 37.54 | 37.36 | -0.03% | 1,634 |
| Dec 29, 2025 | 37.43 | 37.63 | 37.43 | 37.55 | 37.28 | -0.16% | 91,327 |
| Dec 24, 2025 | 37.71 | 37.71 | 37.61 | 37.61 | 37.33 | -0.13% | 273 |
| Dec 23, 2025 | 37.50 | 37.66 | 37.50 | 37.66 | 37.38 | 0.29% | 4,847 |
| Dec 22, 2025 | 37.59 | 37.66 | 37.48 | 37.55 | 37.28 | 0.45% | 10,812 |
| Dec 19, 2025 | 37.24 | 37.45 | 37.24 | 37.38 | 37.11 | 0.65% | 12,377 |
| Dec 18, 2025 | 37.00 | 37.23 | 37.00 | 37.14 | 36.87 | 0.76% | 5,718 |
| Dec 17, 2025 | 37.04 | 37.04 | 36.74 | 36.86 | 36.59 | - | 2,377 |
| Dec 16, 2025 | 37.00 | 37.12 | 36.85 | 36.86 | 36.59 | -0.94% | 12,561 |
| Dec 15, 2025 | 37.13 | 37.21 | 37.08 | 37.21 | 36.94 | 0.49% | 3,746 |
| Dec 12, 2025 | 37.14 | 37.17 | 36.93 | 37.03 | 36.76 | -0.08% | 3,093 |
| Dec 11, 2025 | 36.86 | 37.15 | 36.86 | 37.06 | 36.79 | 0.32% | 7,385 |
| Dec 10, 2025 | 36.69 | 36.94 | 36.63 | 36.94 | 36.67 | 0.57% | 6,381 |
| Dec 9, 2025 | 36.72 | 36.85 | 36.72 | 36.73 | 36.46 | 0.05% | 3,312 |
| Dec 8, 2025 | 36.76 | 36.76 | 36.69 | 36.71 | 36.44 | -0.14% | 9,977 |
| Dec 5, 2025 | 36.99 | 36.99 | 36.75 | 36.76 | 36.49 | -0.22% | 6,700 |
| Dec 4, 2025 | 36.67 | 36.98 | 36.67 | 36.84 | 36.57 | 0.55% | 22,992 |
| Dec 3, 2025 | 36.65 | 36.73 | 36.58 | 36.64 | 36.37 | 0.22% | 168,891 |
| Dec 2, 2025 | 36.50 | 36.56 | 36.48 | 36.56 | 36.29 | -0.41% | 4,643 |
| Dec 1, 2025 | 36.92 | 36.92 | 36.71 | 36.71 | 36.44 | -0.49% | 2,780 |
| Nov 28, 2025 | 36.83 | 36.89 | 36.79 | 36.89 | 36.62 | 0.44% | 4,118 |
| Nov 27, 2025 | 36.74 | 36.74 | 36.73 | 36.73 | 36.46 | 0.16% | 1,654 |
| Nov 26, 2025 | 36.53 | 36.73 | 36.53 | 36.67 | 36.40 | 0.77% | 16,401 |
| Nov 25, 2025 | 36.25 | 36.46 | 36.25 | 36.39 | 36.12 | 0.58% | 10,873 |
| Nov 24, 2025 | 36.00 | 36.18 | 35.88 | 36.18 | 35.92 | 0.95% | 13,220 |
| Nov 21, 2025 | 35.48 | 35.87 | 35.48 | 35.84 | 35.58 | 0.56% | 1,891 |
| Nov 20, 2025 | 36.20 | 36.20 | 35.64 | 35.64 | 35.28 | -1.05% | 2,521 |
| Nov 19, 2025 | 35.93 | 36.02 | 35.93 | 36.02 | 35.66 | 0.25% | 3,397 |
| Nov 18, 2025 | 35.87 | 36.00 | 35.80 | 35.93 | 35.57 | - | 4,100 |
| Nov 17, 2025 | 36.15 | 36.21 | 35.85 | 35.93 | 35.57 | -0.69% | 5,940 |
| Nov 14, 2025 | 35.56 | 36.18 | 35.56 | 36.18 | 35.82 | -0.14% | 2,014 |
| Nov 13, 2025 | 36.80 | 36.80 | 36.18 | 36.23 | 35.87 | -1.41% | 47,493 |
| Nov 12, 2025 | 36.50 | 36.79 | 36.50 | 36.75 | 36.38 | 1.69% | 7,206 |
| Nov 11, 2025 | 36.08 | 36.15 | 36.03 | 36.14 | 35.78 | 0.44% | 7,682 |
| Nov 10, 2025 | 36.19 | 36.19 | 35.90 | 35.98 | 35.62 | 0.95% | 9,398 |
| Nov 7, 2025 | 35.29 | 35.64 | 35.29 | 35.64 | 35.28 | 0.28% | 1,756 |
| Nov 6, 2025 | 35.77 | 35.77 | 35.51 | 35.54 | 35.19 | -0.64% | 5,516 |
| Nov 5, 2025 | 35.44 | 35.77 | 35.44 | 35.77 | 35.41 | 1.59% | 2,770 |
| Nov 4, 2025 | 35.24 | 35.41 | 35.19 | 35.21 | 34.86 | -1.23% | 7,960 |
| Nov 3, 2025 | 35.66 | 35.66 | 35.52 | 35.65 | 35.29 | 0.11% | 4,588 |
| Oct 31, 2025 | 35.46 | 35.61 | 35.43 | 35.61 | 35.26 | 0.65% | 14,849 |
| Oct 30, 2025 | 35.29 | 35.42 | 35.29 | 35.38 | 35.03 | 0.54% | 3,396 |
| Oct 29, 2025 | 35.69 | 35.69 | 35.16 | 35.19 | 34.84 | -1.10% | 7,274 |
| Oct 28, 2025 | 35.34 | 35.63 | 34.40 | 35.58 | 35.23 | 0.01% | 9,093 |
| Oct 27, 2025 | 35.63 | 35.63 | 35.43 | 35.58 | 35.22 | -0.43% | 6,525 |
| Oct 24, 2025 | 35.74 | 35.80 | 35.72 | 35.73 | 35.37 | 0.08% | 5,316 |
| Oct 23, 2025 | 35.72 | 35.78 | 35.70 | 35.70 | 35.25 | 0.54% | 7,982 |
| Oct 22, 2025 | 35.41 | 35.53 | 35.41 | 35.51 | 35.06 | 0.51% | 2,249 |
| Oct 21, 2025 | 36.49 | 36.49 | 35.25 | 35.33 | 34.88 | -1.62% | 4,598 |
| Oct 20, 2025 | 35.87 | 35.94 | 35.87 | 35.91 | 35.45 | 0.56% | 8,303 |
| Oct 17, 2025 | 35.90 | 35.90 | 35.58 | 35.71 | 35.25 | -0.92% | 4,310 |
| Oct 16, 2025 | 36.28 | 36.34 | 35.96 | 36.04 | 35.58 | -0.30% | 9,400 |
| Oct 15, 2025 | 36.09 | 36.35 | 36.09 | 36.15 | 35.69 | 0.70% | 4,255 |
| Oct 14, 2025 | 35.61 | 35.94 | 35.61 | 35.90 | 35.44 | 1.33% | 5,290 |
| Oct 10, 2025 | 35.64 | 35.64 | 35.43 | 35.43 | 34.98 | -0.78% | 3,948 |