RBC Quant EAFE Dividend Leaders ETF (TSX:RID)
Canada
· Delayed Price · Currency is CAD 32.39
+0.21 (0.65%)
Aug 15, 2025, 3:15 PM EDT
TSX:RID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.38 | 32.39 | 32.38 | 32.39 | 32.39 | 0.65% | 359 |
| Aug 14, 2025 | 32.04 | 32.18 | 32.04 | 32.18 | 32.18 | 0.44% | 932 |
| Aug 13, 2025 | 32.00 | 32.05 | 32.00 | 32.04 | 32.04 | 0.53% | 1,645 |
| Aug 12, 2025 | 31.84 | 31.89 | 31.84 | 31.87 | 31.87 | 1.08% | 703 |
| Aug 11, 2025 | 31.51 | 31.56 | 31.51 | 31.53 | 31.53 | 0.22% | 1,208 |
| Aug 8, 2025 | 31.36 | 31.50 | 31.36 | 31.46 | 31.46 | 1.06% | 1,846 |
| Aug 7, 2025 | 31.09 | 31.13 | 31.09 | 31.13 | 31.13 | 0.78% | 500 |
| Aug 6, 2025 | 30.82 | 30.89 | 30.82 | 30.89 | 30.89 | 0.65% | 1,000 |
| Aug 5, 2025 | 30.70 | 30.70 | 30.69 | 30.69 | 30.69 | 1.22% | 1,214 |
| Aug 1, 2025 | 30.30 | 30.32 | 30.30 | 30.32 | 30.32 | -1.01% | 523 |
| Jul 31, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.20% | 200 |
| Jul 30, 2025 | 30.76 | 30.80 | 30.60 | 30.69 | 30.69 | -0.52% | 1,000 |
| Jul 29, 2025 | 30.91 | 30.91 | 30.79 | 30.85 | 30.85 | 0.42% | 3,239 |
| Jul 28, 2025 | 31.02 | 31.02 | 30.72 | 30.72 | 30.72 | -1.70% | 500 |
| Jul 25, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Jul 24, 2025 | 31.22 | 31.32 | 31.22 | 31.25 | 31.25 | -0.22% | 2,700 |
| Jul 23, 2025 | 31.04 | 31.32 | 31.04 | 31.32 | 31.22 | 2.45% | 2,900 |
| Jul 22, 2025 | 30.56 | 30.57 | 30.56 | 30.57 | 30.48 | 0.07% | 1,107 |
| Jul 21, 2025 | 30.66 | 30.66 | 30.55 | 30.55 | 30.46 | 0.63% | 2,330 |
| Jul 18, 2025 | 30.50 | 30.50 | 30.36 | 30.36 | 30.26 | -0.13% | 2,848 |
| Jul 17, 2025 | 30.35 | 30.42 | 30.35 | 30.40 | 30.31 | 0.30% | 2,600 |
| Jul 16, 2025 | 30.27 | 30.32 | 30.21 | 30.31 | 30.22 | 0.07% | 2,510 |
| Jul 15, 2025 | 30.50 | 30.50 | 30.29 | 30.29 | 30.19 | -0.98% | 2,533 |
| Jul 14, 2025 | 30.57 | 30.59 | 30.57 | 30.59 | 30.50 | 0.07% | 305 |
| Jul 11, 2025 | 30.62 | 30.62 | 30.54 | 30.57 | 30.48 | -0.59% | 2,600 |
| Jul 10, 2025 | 30.77 | 30.77 | 30.75 | 30.75 | 30.66 | -0.03% | 1,500 |
| Jul 9, 2025 | 30.71 | 30.76 | 30.71 | 30.76 | 30.67 | 0.62% | 1,700 |
| Jul 8, 2025 | 30.38 | 30.58 | 30.38 | 30.57 | 30.48 | 0.66% | 2,105 |
| Jul 7, 2025 | 30.45 | 30.48 | 30.37 | 30.37 | 30.28 | -0.72% | 3,200 |
| Jul 4, 2025 | 30.40 | 30.59 | 30.30 | 30.59 | 30.50 | 0.46% | 2,429 |
| Jul 3, 2025 | 30.41 | 30.48 | 30.37 | 30.45 | 30.36 | -0.13% | 4,330 |
| Jul 2, 2025 | 30.44 | 30.49 | 30.44 | 30.49 | 30.40 | 0.03% | 338 |
| Jun 30, 2025 | 30.42 | 30.48 | 30.42 | 30.48 | 30.39 | -0.39% | 2,600 |
| Jun 27, 2025 | 30.58 | 30.61 | 30.58 | 30.60 | 30.51 | 1.43% | 600 |
| Jun 26, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.08 | 0.50% | 1,041 |
| Jun 25, 2025 | 30.01 | 30.04 | 30.00 | 30.02 | 29.93 | -0.83% | 900 |
| Jun 24, 2025 | 30.23 | 30.28 | 30.23 | 30.27 | 30.18 | 1.03% | 800 |
| Jun 23, 2025 | 29.54 | 29.96 | 29.54 | 29.96 | 29.87 | 0.64% | 1,431 |
| Jun 20, 2025 | 29.94 | 29.94 | 29.77 | 29.77 | 29.59 | -3.78% | 1,826 |
| Jun 19, 2025 | 29.90 | 30.94 | 29.65 | 30.94 | 30.75 | 3.24% | 3,200 |
| Jun 18, 2025 | 30.04 | 30.04 | 29.93 | 29.97 | 29.79 | 0.88% | 4,000 |
| Jun 17, 2025 | 29.73 | 29.73 | 29.71 | 29.71 | 29.53 | -0.44% | 500 |
| Jun 16, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.66 | -0.27% | 4,700 |
| Jun 13, 2025 | 30.02 | 30.05 | 29.92 | 29.92 | 29.74 | -0.66% | 2,000 |
| Jun 12, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.94 | -0.17% | - |
| Jun 11, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 29.99 | 0.17% | - |
| Jun 10, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.94 | -0.23% | - |
| Jun 9, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.01 | 0.13% | 100 |
| Jun 6, 2025 | 30.10 | 30.15 | 30.10 | 30.15 | 29.97 | 0.74% | 445 |
| Jun 5, 2025 | 29.98 | 29.98 | 29.93 | 29.93 | 29.75 | -0.27% | 300 |