Skip to main content
RBC Quant U.S. Dividend Leaders ETF (TSX:RUD)
Canada flag Canada · Delayed Price · Currency is CAD
27.57
-0.10 (-0.36%)
Dec 5, 2025, 3:19 PM EST

TSX:RUD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.5427.6127.5227.5727.57-0.29%3,398
Dec 4, 202527.6127.6927.6127.6527.650.04%2,379
Dec 3, 202527.4527.6527.4527.6427.640.18%3,115
Dec 2, 202527.6027.6027.5427.5927.590.18%3,608
Dec 1, 202527.4927.5627.4427.5427.540.15%7,463
Nov 28, 202527.6927.6927.4927.5027.50-0.72%3,655
Nov 27, 202527.6627.7027.6627.7027.70-537
Nov 26, 202527.6327.7527.6327.7027.700.36%4,559
Nov 25, 202527.2627.6027.2527.6027.600.99%3,768
Nov 24, 202527.1727.4027.1727.3327.331.18%3,786
Nov 21, 202526.7727.2226.7727.0127.010.97%2,266
Nov 20, 202527.3227.3326.7526.7526.72-0.93%3,750
Nov 19, 202526.9027.0126.8727.0026.970.71%5,815
Nov 18, 202526.9026.9026.7126.8126.78-0.45%8,150
Nov 17, 202527.1227.2226.9026.9326.90-1.46%5,201
Nov 14, 202527.1527.4227.1527.3327.30-0.40%4,236
Nov 13, 202527.7427.7427.4027.4427.41-1.01%8,285
Nov 12, 202527.7727.7727.6927.7227.690.11%2,744
Nov 11, 202527.5027.6927.5027.6927.660.29%2,019
Nov 10, 202527.4327.6227.4327.6127.581.32%4,281
Nov 7, 202527.0627.2727.0627.2527.22-0.40%4,634
Nov 6, 202527.3827.4327.3127.3627.33-1.08%3,304
Nov 5, 202527.5027.6827.5027.6627.631.02%1,524
Nov 4, 202527.3727.4927.3727.3827.35-0.69%4,165
Nov 3, 202527.6827.6827.5627.5727.54-0.29%2,938
Oct 31, 202527.8027.8027.5727.6527.62-0.04%3,031
Oct 30, 202527.8027.8027.6527.6627.63-0.18%2,414
Oct 29, 202527.7427.7727.6527.7127.68-0.32%6,097
Oct 28, 202527.8627.8627.7127.8027.77-0.36%2,787
Oct 27, 202527.6927.9027.6927.9027.871.20%1,032
Oct 24, 202527.5627.6427.5627.5727.540.62%5,145
Oct 23, 202527.2527.4327.2527.4027.330.40%2,364
Oct 22, 202527.5027.5027.2327.2927.22-0.76%1,665
Oct 21, 202527.4927.5227.4927.5027.430.44%2,691
Oct 20, 202527.2027.3827.2027.3827.311.03%792
Oct 17, 202526.8227.1226.8227.1027.040.44%7,188
Oct 16, 202527.0027.0026.9826.9826.92-0.72%1,196
Oct 15, 202527.3027.3227.1527.1827.110.17%2,281
Oct 14, 202526.8127.2226.8027.1327.062.07%4,778
Oct 10, 202527.2827.2826.5726.5826.52-2.85%4,507
Oct 9, 202527.3427.3627.3427.3627.29-0.07%1,194
Oct 8, 202527.4327.4327.3827.3827.310.24%639
Oct 7, 202527.4927.4927.2527.3227.25-0.42%1,654
Oct 6, 202527.4727.4727.3827.4327.36-0.07%1,521
Oct 3, 202527.4427.4627.4427.4527.380.04%1,648
Oct 2, 202527.4827.4827.4027.4427.37-2,218
Oct 1, 202527.1927.4427.1927.4427.370.88%3,480
Sep 30, 202527.1627.2027.1627.2027.130.15%1,418
Sep 29, 202527.3827.3827.1327.1627.09-0.11%1,982
Sep 26, 202527.0627.2027.0627.1927.120.50%2,480
Sep 25, 202526.9727.0626.9127.0626.99-0.13%3,613
Sep 24, 202527.1827.1827.0627.0927.030.30%5,160
Sep 23, 202527.0727.2027.0127.0126.95-0.33%1,075
Sep 22, 202526.8727.1026.8727.1027.040.91%1,443
Sep 19, 202526.8626.8726.7826.8626.760.09%659
Sep 18, 202526.8726.9226.8326.8326.730.60%1,789
Sep 17, 202526.7126.7126.6526.6726.570.23%1,776
Sep 16, 202526.6826.6826.5826.6126.51-0.52%965
Sep 15, 202527.0027.0026.7526.7526.65-0.41%2,598
Sep 12, 202526.9926.9926.8526.8626.76-0.22%12,560
Sep 11, 202526.9226.9226.9226.9226.821.16%869
Sep 10, 202526.8726.8726.6026.6126.51-0.15%8,113
Sep 9, 202526.6426.6526.6326.6526.550.53%1,536
Sep 8, 202526.6326.6326.5126.5126.41-0.30%2,414
Sep 5, 202526.7526.7526.4826.5926.49-0.23%11,571
Sep 4, 202526.3826.6526.3826.6526.551.25%17,040
Sep 3, 202526.3426.4426.3026.3226.220.15%1,683
Sep 2, 202526.1526.2826.0626.2826.18-0.28%4,729
Aug 29, 202526.3626.3626.3526.3626.26-0.70%2,505
Aug 28, 202526.5426.5426.4626.5426.44-0.19%1,468
Aug 27, 202526.7026.7026.5826.5926.490.15%998
Aug 26, 202526.5526.5626.5526.5526.45-0.08%8,711
Aug 25, 202526.5326.5826.5326.5726.470.04%2,443
Aug 22, 202526.5326.6326.5326.5626.460.76%1,984
Aug 21, 202526.4026.4226.3426.3626.22-0.11%3,000
Aug 20, 202526.2126.4126.2126.3926.25-0.23%3,479
Aug 19, 202526.3426.4626.3426.4526.310.25%7,925
Aug 18, 202526.3226.4226.3226.3926.25-0.15%2,172
Aug 15, 202526.5026.5026.4326.4326.29-0.25%1,104
Aug 14, 202526.3426.5126.3326.4926.350.26%13,360
Aug 13, 202526.2726.4326.2726.4226.280.69%3,612
Aug 12, 202526.1026.2526.1026.2426.101.20%1,781
Aug 11, 202525.9526.0325.9325.9325.790.15%5,672
Aug 8, 202525.8325.9025.8225.8925.761.33%1,656
Aug 7, 202525.5725.7525.5225.5525.420.14%14,684
Aug 6, 202525.5925.5925.4625.5225.380.10%5,858
Aug 5, 202525.6325.6625.4925.4925.361.23%2,123
Aug 1, 202525.3425.3425.0825.1825.05-1.95%7,589
Jul 31, 202525.7725.9025.6325.6825.550.31%18,682
Jul 30, 202525.6425.7725.5825.6025.47-0.16%2,356
Jul 29, 202525.7825.7825.6425.6425.51-0.16%8,276
Jul 28, 202525.5525.6825.5525.6825.550.27%1,714
Jul 25, 202525.5825.6425.5825.6125.480.75%2,680
Jul 24, 202525.4925.5025.4225.4225.290.08%4,252
Jul 23, 202525.3025.4225.2725.4025.231.24%4,373
Jul 22, 202525.2825.2825.0925.0924.92-0.32%5,579
Jul 21, 202525.3425.3425.1725.1725.00-0.47%2,604
Jul 18, 202525.2425.2925.2425.2925.12-0.16%1,199
Jul 17, 202525.0725.3325.0725.3325.161.16%2,087
Jul 16, 202525.0325.0924.9525.0424.88-0.24%7,006