RBC Canadian Dividend Covered Call ETF (RCDC)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721252400 | 20.42 | 0 | 0.00 | 20.42 | 20.42 | 20.42 | 0 |
| 1721166000 | 20.42 | 0.1 | 0.49 | 20.42 | 20.42 | 20.42 | 233 |
| 1721079600 | 20.32 | 0.07 | 0.35 | 20.32 | 20.32 | 20.32 | 829 |
| 1720820400 | 20.25 | 0.08 | 0.40 | 19.8 | 20.25 | 19.8 | 55 |
| 1720734000 | 20.17 | 0.16 | 0.80 | 20.17 | 20.17 | 20.17 | 0 |
| 1720647600 | 20.01 | 0.21 | 1.06 | 20.01 | 20.01 | 20.01 | 50 |
| 1720561200 | 19.8 | -0.04 | -0.20 | 19.79 | 19.8 | 19.79 | 962 |
| 1720474800 | 19.84 | 0.06 | 0.30 | 19.82 | 19.84 | 19.81 | 14132 |
| 1720215600 | 19.78 | -0.17 | -0.85 | 19.78 | 19.78 | 19.78 | 0 |
| 1720129200 | 19.95 | 0.03 | 0.15 | 19.94 | 19.95 | 19.91 | 25198 |
| 1720042800 | 19.92 | 0.18 | 0.91 | 19.92 | 19.92 | 19.92 | 0 |
| 1719956400 | 19.74 | 0.07 | 0.36 | 19.67 | 19.74 | 19.67 | 2150 |
| 1719610800 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 10 |
| 1719524400 | 19.67 | 0.11 | 0.56 | 19.67 | 19.67 | 19.67 | 39 |
| 1719438000 | 19.56 | -0.06 | -0.31 | 19.55 | 19.56 | 19.55 | 471 |
| 1719351600 | 19.62 | -0.03 | -0.15 | 19.62 | 19.62 | 19.62 | 227 |
| 1719265200 | 19.65 | 0.3 | 1.55 | 19.48 | 19.65 | 19.48 | 3446 |
| 1719006000 | 19.35 | -0.14 | -0.72 | 19.45 | 19.45 | 19.35 | 890 |
| 1718919600 | 19.49 | 0.04 | 0.21 | 19.49 | 19.49 | 19.49 | 175 |
| 1718833200 | 19.45 | -0.09 | -0.46 | 19.49 | 19.49 | 19.45 | 116 |
| 1718746800 | 19.54 | 0.01 | 0.05 | 19.54 | 19.54 | 19.54 | 79 |
| 1718660400 | 19.53 | -0.03 | -0.15 | 19.53 | 19.53 | 19.53 | 0 |
| 1718401200 | 19.56 | -0.12 | -0.61 | 19.45 | 19.56 | 19.45 | 600 |
| 1718314800 | 19.68 | -0.18 | -0.91 | 19.73 | 19.74 | 19.65 | 10819 |
| 1718228400 | 19.86 | 0.05 | 0.25 | 19.86 | 19.86 | 19.86 | 55 |
| 1718142000 | 19.81 | -0.17 | -0.85 | 19.81 | 19.83 | 19.8 | 555 |
| 1718055600 | 19.98 | -0.01 | -0.05 | 19.98 | 19.98 | 19.98 | 287 |
| 1717796400 | 19.99 | -0.1 | -0.50 | 20.08 | 20.08 | 19.99 | 191 |
| 1717710000 | 20.09 | 0.02 | 0.10 | 20.06 | 20.09 | 20.06 | 435 |
| 1717623600 | 20.07 | 0.06 | 0.30 | 20.07 | 20.07 | 20.07 | 185 |
| 1717537200 | 20.01 | -0.06 | -0.30 | 19.96 | 20.01 | 19.96 | 527 |
| 1717450800 | 20.07 | -0.07 | -0.35 | 20.07 | 20.07 | 20.07 | 124 |
| 1717191600 | 20.14 | 0.16 | 0.80 | 20.04 | 20.14 | 20.03 | 338 |
| 1717105200 | 19.98 | 0.16 | 0.81 | 19.85 | 20.01 | 19.85 | 1237 |
| 1717018800 | 19.82 | -0.29 | -1.44 | 19.89 | 19.89 | 19.82 | 2750 |
| 1716932400 | 20.11 | -0.15 | -0.74 | 20.11 | 20.11 | 20.11 | 31 |
| 1716846000 | 20.26 | 0.04 | 0.20 | 20.19 | 20.26 | 20.19 | 353 |
| 1716586800 | 20.22 | 0.06 | 0.30 | 20.2 | 20.24 | 20.2 | 363 |
| 1716500400 | 20.16 | -0.2 | -0.98 | 20.32 | 20.32 | 20.16 | 489 |
| 1716414000 | 20.36 | -0.05 | -0.24 | 20.36 | 20.36 | 20.36 | 260 |
| 1716327600 | 20.41 | 0.01 | 0.05 | 20.41 | 20.41 | 20.41 | 69 |
| 1715982000 | 20.4 | 0.08 | 0.39 | 20.4 | 20.4 | 20.4 | 134 |
| 1715895600 | 20.32 | 0.04 | 0.20 | 20.32 | 20.32 | 20.32 | 301 |
| 1715809200 | 20.28 | 0.05 | 0.25 | 20.28 | 20.28 | 20.28 | 161 |
| 1715722800 | 20.23 | -0.02 | -0.10 | 20.21 | 20.23 | 20.21 | 2275 |
| 1715636400 | 20.25 | -0.04 | -0.20 | 20.25 | 20.25 | 20.25 | 162 |
| 1715377200 | 20.29 | 0.02 | 0.10 | 20.29 | 20.29 | 20.29 | 67 |
| 1715290800 | 20.27 | 0.09 | 0.45 | 20.25 | 20.28 | 20.25 | 2827 |
| 1715204400 | 20.18 | 0.13 | 0.65 | 20 | 20.18 | 20 | 595 |
| 1715118000 | 20.05 | 0.04 | 0.20 | 20.04 | 20.05 | 20.04 | 820 |
| 1715031600 | 20.01 | 0.2 | 1.01 | 19.88 | 20.01 | 19.88 | 462 |
| 1714772400 | 19.81 | 0.1 | 0.51 | 19.74 | 19.81 | 19.74 | 0 |
| 1714686000 | 19.71 | 0.09 | 0.46 | 19.65 | 19.74 | 19.65 | 701 |
| 1714599600 | 19.62 | -0.02 | -0.10 | 19.62 | 19.62 | 19.62 | 119 |
| 1714513200 | 19.64 | -0.13 | -0.66 | 19.64 | 19.64 | 19.64 | 0 |
| 1714426800 | 19.77 | -0.01 | -0.05 | 19.78 | 19.78 | 19.77 | 320 |
| 1714167600 | 19.78 | 0.05 | 0.25 | 19.78 | 19.78 | 19.78 | 1 |
| 1714081200 | 19.73 | 0.01 | 0.05 | 19.66 | 19.73 | 19.66 | 311 |
| 1713994800 | 19.72 | -0.08 | -0.40 | 19.69 | 19.72 | 19.69 | 701 |
| 1713908400 | 19.8 | 0.05 | 0.25 | 19.72 | 19.82 | 19.72 | 293 |
| 1713822000 | 19.75 | -0.01 | -0.05 | 19.75 | 19.75 | 19.75 | 124 |
| 1713562800 | 19.76 | 0.1 | 0.51 | 19.77 | 19.77 | 19.75 | 201 |
| 1713476400 | 19.66 | 0.02 | 0.10 | 19.66 | 19.66 | 19.66 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
