Toronto - Delayed Quote CAD

RBC Quant EAFE Dividend Leaders (CAD Hedged) ETF (RIDH.TO)

30.92
-0.16
(-0.51%)
At close: May 13 at 10:45:28 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 13, 202530.9230.9230.9230.9230.92116
May 12, 202530.9731.0830.9731.0831.082,400
May 9, 202530.5830.5830.5830.5830.58-
May 8, 202530.6230.6230.6230.6230.62500
May 7, 202530.3130.4930.3130.4930.49500
May 6, 202530.4130.4630.4030.4030.401,700
May 5, 202530.6530.6530.6530.6530.65-
May 2, 202530.5330.6530.5330.6530.65200
May 1, 202530.2730.3330.2730.3330.33400
Apr 30, 202530.0630.0630.0630.0630.06-
Apr 29, 202529.8929.8929.8929.8929.89300
Apr 28, 202529.7829.7829.7729.7729.77200
Apr 25, 202529.5329.5329.5329.5329.53-
Apr 24, 202529.3629.3629.3629.3629.36200
Apr 23, 2025 0.085 Dividend
Apr 23, 202529.3129.3129.3129.3129.31100
Apr 22, 202528.8729.0528.8729.0528.96700
Apr 21, 202528.5628.5628.5628.5628.48900
Apr 17, 202528.5028.5028.5028.5028.42-
Apr 16, 202528.4028.4028.4028.4028.32200
Apr 15, 202528.7128.8528.6928.8528.77800
Apr 14, 202528.4228.4228.4228.4228.34500
Apr 11, 202527.3627.3627.1227.3027.221,300
Apr 10, 202527.6927.6927.6927.6927.61200
Apr 9, 202527.7328.7827.7328.7828.706,100
Apr 8, 202527.0227.0226.8526.8526.771,100
Apr 7, 202527.6627.6627.3027.3027.221,200
Apr 4, 202527.7627.7727.6827.7727.692,400
Apr 3, 202529.5129.5129.2829.2829.19600
Apr 2, 202530.1530.1930.0930.0930.001,500
Apr 1, 202530.3130.3130.3130.3130.22400
Mar 31, 202530.2330.4630.1730.4630.372,300
Mar 28, 202530.6230.6230.6230.6230.531,000
Mar 27, 202530.8230.9130.8230.9130.821,600
Mar 26, 202531.2431.2431.2431.2431.15-
Mar 25, 202531.2031.2131.2031.2031.113,300
Mar 24, 2025 0.088 Dividend
Mar 24, 202531.0931.0931.0931.0931.00-
Mar 21, 202531.1631.1631.1631.1630.98-
Mar 20, 202531.4331.4331.4331.4331.25-
Mar 19, 202531.4131.4531.4031.4331.255,300
Mar 18, 202531.2731.2731.2731.2731.09-
Mar 17, 202531.2031.2031.2031.2031.02600
Mar 14, 202530.4330.4330.4330.4330.26-
Mar 13, 202530.4130.4130.4130.4130.24600
Mar 12, 202530.5330.5330.5330.5330.35100
Mar 11, 202530.7130.7130.7130.7130.53-
Mar 10, 202530.6230.6230.5830.5830.41900
Mar 7, 202530.9230.9230.9230.9230.74-
Mar 6, 202530.8530.9030.8530.8930.711,100
Mar 5, 202530.4830.4830.4830.4830.30-
Mar 4, 202530.7130.7130.7130.7130.53-
Mar 3, 202530.6530.6530.6530.6530.47400
Feb 28, 202530.4730.4730.4730.4730.30-
Feb 27, 202530.4630.4630.4530.4530.281,600
Feb 26, 202530.5030.5030.5030.5030.32-
Feb 25, 202530.2830.2830.2830.2830.11-
Feb 24, 202530.1530.1530.1530.1529.98-
Feb 21, 2025 0.088 Dividend
Feb 21, 202530.2730.2730.2730.2730.10-
Feb 20, 202530.2530.2530.2530.2529.99200
Feb 19, 202530.6130.6130.6130.6130.35-
Feb 18, 202530.3730.3730.3730.3730.11-
Feb 14, 202530.4030.4130.4030.4130.151,500
Feb 13, 202530.4730.5030.4730.5030.241,500
Feb 12, 202530.4030.4030.4030.4030.14-
Feb 11, 202530.3530.3530.3530.3530.09-
Feb 10, 202530.3630.3630.3630.3630.10700
Feb 7, 202530.1030.1030.1030.1029.84-
Feb 6, 202530.0730.0730.0730.0729.81-
Feb 5, 202529.9830.0629.9830.0629.801,600
Feb 4, 202529.7229.8629.7229.8529.592,100
Feb 3, 202529.7029.7029.7029.7029.44100
Jan 31, 202530.0530.0529.9129.9229.662,500
Jan 30, 202530.0030.0030.0030.0029.74100
Jan 29, 202529.7429.7429.7229.7229.46300
Jan 28, 202529.6029.6029.6029.6029.34200
Jan 27, 202529.4529.5729.4529.5729.311,300
Jan 24, 2025 0.088 Dividend
Jan 24, 202529.5529.5529.5529.5529.29100
Jan 23, 202529.3829.3829.3829.3829.04-
Jan 22, 202529.4929.4929.4929.4929.15200
Jan 21, 202529.3229.5029.3229.5029.169,000
Jan 20, 202529.3229.3229.3229.3228.98400
Jan 17, 202529.2729.2729.2729.2728.93700
Jan 16, 202529.1629.1629.1229.1228.78200
Jan 15, 202528.8528.8528.8528.8528.52-
Jan 14, 202528.7828.7828.7828.7828.45100
Jan 13, 202528.6528.6528.6528.6528.32300
Jan 10, 202528.8828.9028.8228.9028.56300
Jan 9, 202529.3129.3229.3129.3228.985,900
Jan 8, 202529.0129.0829.0129.0828.75400
Jan 7, 202529.0729.0729.0729.0728.731,400
Jan 6, 202528.8028.9728.8028.9728.63800
Jan 3, 202528.8628.8628.8628.8628.53400
Jan 2, 202528.8028.8828.8028.8028.47700
Dec 31, 202428.6128.6128.6128.6128.28-
Dec 30, 2024 0.08 Dividend
Dec 30, 202428.7628.7628.7628.7628.43-
Dec 30, 2024 996:1000 Stock Splits
Dec 27, 202428.8328.8328.8328.8328.41-
Dec 24, 202428.8328.8328.8328.8328.41299
Dec 23, 202428.6428.6428.6228.6228.211,295
Dec 20, 202428.6728.6728.6728.6728.26-
Dec 19, 202428.6328.6328.6328.6328.22-
Dec 18, 202428.8728.8728.8728.8728.45100
Dec 17, 202429.0029.0028.9928.9928.57199
Dec 16, 202429.0429.0429.0429.0428.62100
Dec 13, 202429.1829.1829.1829.1828.76199
Dec 12, 202429.3629.3629.2929.2928.87697
Dec 11, 202429.4229.4229.4229.4229.00100
Dec 10, 202429.3929.3929.3629.3628.941,394
Dec 9, 202429.5829.6229.4029.4229.0011,952
Dec 6, 202429.5429.5429.4429.4529.039,761
Dec 5, 202429.3929.4129.3929.4128.99896
Dec 4, 202429.1829.2829.1629.2828.8610,458
Dec 3, 202429.1829.1829.1329.1528.735,876
Dec 2, 202428.9428.9728.9428.9728.551,793
Nov 29, 202428.6028.8928.6028.8928.474,781
Nov 28, 202428.4828.4828.4828.4828.08-
Nov 27, 202428.4828.5128.4528.4528.05598
Nov 26, 202428.5428.5428.5428.5428.13100
Nov 25, 202428.8428.8428.8428.8428.42-
Nov 22, 202428.7228.7228.7228.7228.31-
Nov 21, 202428.7028.7028.7028.7028.29-
Nov 20, 202428.6428.6428.6428.6428.23-
Nov 19, 202428.4028.4228.4028.4228.02498
Nov 18, 202428.7028.8028.6828.8028.381,793
Nov 15, 202428.6728.6728.5828.6228.213,287
Nov 14, 202428.8728.8728.7928.7928.381,693
Nov 13, 202428.7428.7428.7428.7428.33-
Nov 12, 202428.8128.8128.8128.8128.39896
Nov 11, 202429.1329.1829.1329.1828.76797
Nov 8, 202428.9828.9828.9828.9828.56697
Nov 7, 202429.3129.3129.3129.3128.89100
Nov 6, 202429.1929.1929.1929.1928.77100
Nov 5, 202429.2629.2629.2629.2628.84199
Nov 4, 202429.1429.1429.1429.1428.72100
Nov 1, 202428.9428.9428.9428.9428.52-
Oct 31, 202428.9328.9328.9328.9328.51299
Oct 30, 202429.2629.2629.2629.2628.84-
Oct 29, 202429.4429.4429.4429.4429.02-
Oct 28, 202429.2029.2029.2029.2028.78-
Oct 25, 202429.2029.2029.2029.2028.78-
Oct 24, 2024 0.110442 Dividend
Oct 24, 202429.1629.1929.1529.1528.733,984
Oct 23, 202429.3729.3729.3729.3728.84100
Oct 22, 202429.3229.3229.3229.3228.79100
Oct 21, 202429.7129.7129.7129.7129.17-
Oct 18, 202429.7129.7129.7129.7129.17-
Oct 17, 202429.6429.6429.6429.6429.10-
Oct 16, 202429.4229.4229.4229.4228.89-
Oct 15, 202429.5929.5929.4229.4228.891,693
Oct 11, 202429.3929.4629.3929.4528.921,295
Oct 10, 202429.3929.3929.3929.3928.86100
Oct 9, 202429.2929.2929.2929.2928.76199
Oct 8, 202429.4329.4329.4329.4328.90-
Oct 7, 202429.5329.5329.5329.5329.00-
Oct 4, 202429.0929.0929.0929.0928.56-
Oct 3, 202429.1129.1129.1129.1128.58100
Oct 2, 202429.2529.2529.2529.2528.72-
Oct 1, 202429.3529.3529.3529.3528.82-
Sep 30, 202429.4929.4929.4929.4928.96-
Sep 27, 202429.5329.5329.5329.5329.00398
Sep 26, 202429.5329.5329.5329.5329.00100
Sep 25, 202429.1029.1029.1029.1028.57-
Sep 24, 202428.9928.9928.9928.9928.46-
Sep 23, 202428.9628.9628.9628.9628.43498
Sep 20, 202429.2129.2129.2129.2128.68-
Sep 19, 202429.1229.2129.1229.2128.685,080
Sep 18, 202428.7928.7928.7928.7928.27-
Sep 17, 202428.8428.8428.8428.8428.31-
Sep 16, 202428.6828.8428.6828.8428.311,992
Sep 13, 202428.6628.6628.6628.6628.15199
Sep 12, 202428.6128.6128.6128.6128.10-
Sep 11, 202428.6928.6928.6928.6928.18100
Sep 10, 202428.5228.5228.5228.5228.01-
Sep 9, 202428.5328.5628.5328.5628.051,594
Sep 6, 202428.7128.7128.7128.7128.20-
Sep 5, 202428.7828.7828.7128.7128.20598
Sep 4, 202428.9528.9528.9528.9528.42-
Sep 3, 202429.5229.5229.5229.5228.99-
Aug 30, 202429.3129.3129.3129.3128.78-
Aug 29, 202429.1729.1729.1729.1728.64-
Aug 28, 202429.1629.1629.1629.1628.63-
Aug 27, 202429.1129.1129.1129.1128.58-
Aug 26, 202429.2829.2829.2829.2828.75199
Aug 23, 202429.0329.0329.0329.0328.50-
Aug 22, 202429.1829.1829.1829.1828.65100
Aug 21, 202428.8228.8228.8228.8228.30-
Aug 20, 202428.8428.8628.8428.8628.33299
Aug 19, 202429.0029.0029.0029.0028.47-
Aug 16, 202428.9028.9028.9028.9028.37996
Aug 15, 202428.8228.8628.8228.8628.33598
Aug 14, 202428.3328.5428.3328.5428.03299
Aug 13, 202428.3028.3028.3028.3027.79100
Aug 12, 202428.0028.0028.0028.0027.50-
Aug 9, 202427.9127.9127.9127.9127.41-
Aug 8, 202427.7127.8027.7127.8027.301,096
Aug 7, 202427.4527.4527.4527.4526.95498
Aug 6, 202427.8427.8427.8427.8427.34-
Aug 2, 202428.0128.0127.7127.7127.21498
Aug 1, 202429.0029.0029.0029.0028.47100
Jul 31, 202429.2329.2329.2329.2328.70-
Jul 30, 202429.1529.1529.1529.1528.62-
Jul 29, 202429.1729.1729.1729.1728.64-
Jul 26, 202428.9028.9028.9028.9028.37-
Jul 25, 202429.0029.0029.0029.0028.47598
Jul 24, 202429.5629.5629.5629.5629.02-
Jul 23, 202429.7729.7729.7729.7729.23-
Jul 22, 202429.7729.7729.7729.7729.23100
Jul 19, 202429.6329.6329.6329.6329.09-
Jul 18, 202429.7729.7729.7729.7729.23-
Jul 17, 202429.8129.8129.8129.8129.27498
Jul 16, 202429.8229.8229.8229.8229.28-
Jul 15, 202429.9629.9629.9629.9629.42-
Jul 12, 202430.0430.0430.0430.0429.50498
Jul 11, 202429.8929.8929.8929.8929.35100
Jul 10, 202429.5629.5629.5629.5629.02-
Jul 9, 202429.5729.5729.5729.5729.04299
Jul 8, 202429.7229.7229.7229.7229.18-
Jul 5, 202429.8329.9229.6629.6629.132,390
Jul 4, 202429.6929.6929.6929.6929.15-
Jul 3, 202429.4729.4729.4729.4728.94-
Jul 2, 202429.3129.3129.3129.3128.78-
Jun 28, 202429.2729.2729.2729.2728.74398
Jun 27, 202429.4329.4329.4329.4328.90-
Jun 26, 202429.3929.3929.3929.3928.86498
Jun 25, 202429.5729.5729.5729.5729.03498
Jun 24, 202429.5129.5329.4329.4328.901,195
Jun 21, 2024 0.090361 Dividend
Jun 21, 202429.2429.2429.2429.2428.719,462
Jun 20, 202429.4729.4729.4729.4728.856,275
Jun 19, 202429.2929.2929.2929.2928.67-
Jun 18, 202429.2129.2129.2129.2128.59-
Jun 17, 202429.1029.1029.1029.1028.48-
Jun 14, 202429.1029.1029.0929.0928.471,096
Jun 13, 202429.3229.3229.2429.3128.693,088
Jun 12, 202429.6829.6829.6829.6829.05100
Jun 11, 202429.4829.4829.4829.4828.86498
Jun 10, 202429.8529.8529.8529.8529.22-
Jun 7, 202429.9529.9529.9529.9529.32-
Jun 6, 202429.9529.9529.9429.9429.31697
Jun 5, 202429.8529.8529.8529.8529.22100
Jun 4, 202429.7429.7429.6829.6829.05598
Jun 3, 202429.9529.9529.9529.9529.32-
May 31, 202429.7029.7029.7029.7029.07-
May 30, 202429.4529.4529.4529.4528.83-
May 29, 202429.4529.4529.4529.4528.83100
May 28, 202429.8829.8829.8529.8529.22498
May 27, 202429.8029.8529.8029.8529.22498
May 24, 202429.8229.8229.8229.8229.19-
May 23, 202429.8929.8929.8929.8929.26199
May 22, 202430.0330.0330.0330.0329.40-
May 21, 202429.8729.8729.8729.8729.24-
May 17, 202429.8829.8829.8829.8829.25697
May 16, 202429.8429.8429.8429.8429.21-
May 15, 202429.8429.8429.8429.8429.21-
May 14, 202429.7129.7229.7129.7129.081,793
May 13, 202429.4129.4629.4129.4628.84797

Related Tickers