RBC Quant EAFE Dividend Leaders ETF (RID)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721770800 | 26.82 | -0.13 | -0.48 | 26.86 | 26.87 | 26.82 | 400 |
| 1721684400 | 26.95 | 0.12 | 0.45 | 26.95 | 26.95 | 26.95 | 0 |
| 1721425200 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1721338800 | 26.83 | -0.18 | -0.67 | 26.78 | 26.83 | 26.78 | 300 |
| 1721252400 | 27.01 | -0.01 | -0.04 | 27.03 | 27.03 | 27.01 | 1000 |
| 1721166000 | 27.02 | 0.15 | 0.56 | 27.02 | 27.02 | 27.02 | 95 |
| 1721079600 | 26.87 | -0.12 | -0.44 | 26.86 | 26.87 | 26.86 | 1000 |
| 1720820400 | 26.99 | 0.19 | 0.71 | 26.96 | 27.03 | 26.96 | 850 |
| 1720734000 | 26.8 | 0.11 | 0.41 | 26.8 | 26.8 | 26.8 | 0 |
| 1720647600 | 26.69 | 0.37 | 1.41 | 26.56 | 26.69 | 26.56 | 300 |
| 1720561200 | 26.32 | -0.16 | -0.60 | 26.35 | 26.35 | 26.32 | 500 |
| 1720474800 | 26.48 | -0.05 | -0.19 | 26.46 | 26.48 | 26.46 | 100 |
| 1720215600 | 26.53 | 0.01 | 0.04 | 26.6 | 26.6 | 26.45 | 900 |
| 1720129200 | 26.52 | 0.14 | 0.53 | 26.5 | 26.52 | 26.5 | 200 |
| 1720042800 | 26.38 | 0.2 | 0.76 | 26.26 | 26.38 | 26.26 | 640 |
| 1719956400 | 26.18 | 0.11 | 0.42 | 26.18 | 26.18 | 26.18 | 0 |
| 1719610800 | 26.07 | -0.02 | -0.08 | 26.02 | 26.07 | 26.02 | 603 |
| 1719524400 | 26.09 | -0.09 | -0.34 | 26.16 | 26.16 | 26.09 | 500 |
| 1719438000 | 26.18 | -0.14 | -0.53 | 26.15 | 26.18 | 26.15 | 265 |
| 1719351600 | 26.32 | 0.06 | 0.23 | 26.32 | 26.32 | 26.32 | 0 |
| 1719265200 | 26.26 | 0.14 | 0.54 | 26.19 | 26.35 | 26.19 | 1243 |
| 1719006000 | 26.12 | -0.23 | -0.87 | 26.12 | 26.12 | 26.12 | 0 |
| 1718919600 | 26.35 | 0.02 | 0.08 | 26.36 | 26.41 | 26.34 | 3100 |
| 1718833200 | 26.33 | -0.01 | -0.04 | 26.31 | 26.33 | 26.23 | 800 |
| 1718746800 | 26.34 | 0.07 | 0.27 | 26.31 | 26.34 | 26.31 | 200 |
| 1718660400 | 26.27 | 0.1 | 0.38 | 26.12 | 26.27 | 26.12 | 1700 |
| 1718401200 | 26.17 | -0.31 | -1.17 | 26.25 | 26.25 | 26.17 | 2200 |
| 1718314800 | 26.48 | -0.35 | -1.30 | 26.49 | 26.5 | 26.42 | 4400 |
| 1718228400 | 26.83 | 0.18 | 0.68 | 26.89 | 26.89 | 26.83 | 600 |
| 1718142000 | 26.65 | -0.3 | -1.11 | 26.6 | 26.65 | 26.6 | 700 |
| 1718055600 | 26.95 | -0.01 | -0.04 | 26.83 | 26.95 | 26.83 | 884 |
| 1717796400 | 26.96 | -0.16 | -0.59 | 26.98 | 26.98 | 26.96 | 100 |
| 1717710000 | 27.12 | 0.02 | 0.07 | 27.12 | 27.12 | 27.12 | 108 |
| 1717623600 | 27.1 | 0.21 | 0.78 | 27.1 | 27.1 | 27.1 | 0 |
| 1717537200 | 26.89 | -0.05 | -0.19 | 26.91 | 26.96 | 26.89 | 900 |
| 1717450800 | 26.94 | 0.11 | 0.41 | 26.91 | 26.94 | 26.91 | 400 |
| 1717191600 | 26.83 | 0.16 | 0.60 | 26.83 | 26.83 | 26.83 | 127 |
| 1717105200 | 26.67 | 0.16 | 0.60 | 26.69 | 26.69 | 26.67 | 200 |
| 1717018800 | 26.51 | -0.2 | -0.75 | 26.48 | 26.51 | 26.48 | 201 |
| 1716932400 | 26.71 | -0.12 | -0.45 | 26.82 | 26.82 | 26.69 | 1900 |
| 1716846000 | 26.83 | 0.07 | 0.26 | 26.75 | 26.83 | 26.71 | 2394 |
| 1716586800 | 26.76 | 0.08 | 0.30 | 26.76 | 26.76 | 26.76 | 85 |
| 1716500400 | 26.68 | -0.06 | -0.22 | 26.82 | 26.82 | 26.68 | 725 |
| 1716414000 | 26.74 | -0.23 | -0.85 | 26.7 | 26.74 | 26.69 | 4620 |
| 1716327600 | 26.97 | 0.16 | 0.60 | 26.97 | 26.97 | 26.97 | 100 |
| 1715982000 | 26.81 | 0.1 | 0.37 | 26.81 | 26.81 | 26.81 | 0 |
| 1715895600 | 26.71 | -0.08 | -0.30 | 26.71 | 26.71 | 26.71 | 0 |
| 1715809200 | 26.79 | 0.18 | 0.68 | 26.79 | 26.79 | 26.79 | 0 |
| 1715722800 | 26.61 | 0.27 | 1.03 | 26.61 | 26.61 | 26.61 | 1 |
| 1715636400 | 26.34 | -0.02 | -0.08 | 26.34 | 26.34 | 26.34 | 1 |
| 1715377200 | 26.36 | 0.1 | 0.38 | 26.37 | 26.38 | 26.33 | 600 |
| 1715290800 | 26.26 | 0.14 | 0.54 | 26.12 | 26.26 | 26.12 | 300 |
| 1715204400 | 26.12 | -0.11 | -0.42 | 26.05 | 26.14 | 26.05 | 2000 |
| 1715118000 | 26.23 | 0.11 | 0.42 | 26.23 | 26.23 | 26.23 | 0 |
| 1715031600 | 26.12 | 0.2 | 0.77 | 26 | 26.12 | 26 | 996 |
| 1714772400 | 25.92 | 0.21 | 0.82 | 25.85 | 25.92 | 25.85 | 200 |
| 1714686000 | 25.71 | 0.13 | 0.51 | 25.71 | 25.71 | 25.71 | 2 |
| 1714599600 | 25.58 | -0.05 | -0.20 | 25.58 | 25.58 | 25.58 | 0 |
| 1714513200 | 25.63 | -0.13 | -0.50 | 25.8 | 25.8 | 25.63 | 500 |
| 1714426800 | 25.76 | 0.15 | 0.59 | 25.72 | 25.76 | 25.72 | 501 |
| 1714167600 | 25.61 | 0.23 | 0.91 | 25.63 | 25.63 | 25.61 | 300 |
| 1714081200 | 25.38 | -0.26 | -1.01 | 25.37 | 25.39 | 25.37 | 300 |
| 1713994800 | 25.64 | 0.01 | 0.04 | 25.66 | 25.66 | 25.64 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
