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 |
|---|---|---|---|---|---|---|---|
| 1730760000 | 26.89 | -0.04 | -0.15 | 26.97 | 27.03 | 26.89 | 300 |
| 1730497200 | 26.93 | 0.16 | 0.60 | 26.96 | 27.03 | 26.93 | 300 |
| 1730410800 | 26.77 | -0.04 | -0.15 | 26.66 | 26.77 | 26.66 | 104 |
| 1730324400 | 26.81 | -0.18 | -0.67 | 26.81 | 26.81 | 26.81 | 0 |
| 1730238000 | 26.99 | -0.1 | -0.37 | 26.99 | 26.99 | 26.99 | 0 |
| 1730151600 | 27.09 | 0.11 | 0.41 | 27.08 | 27.09 | 27.08 | 1100 |
| 1729892400 | 26.98 | 0.1 | 0.37 | 26.98 | 26.98 | 26.98 | 100 |
| 1729806000 | 26.88 | 0.06 | 0.22 | 26.84 | 26.88 | 26.84 | 400 |
| 1729719600 | 26.82 | -0.18 | -0.67 | 26.82 | 26.82 | 26.82 | 0 |
| 1729633200 | 27 | -0.2 | -0.74 | 26.94 | 27 | 26.93 | 440 |
| 1729546800 | 27.2 | -0.24 | -0.87 | 27.2 | 27.2 | 27.2 | 36 |
| 1729287600 | 27.44 | 0.16 | 0.59 | 27.44 | 27.44 | 27.44 | 28 |
| 1729201200 | 27.28 | 0.04 | 0.15 | 27.28 | 27.28 | 27.28 | 0 |
| 1729114800 | 27.24 | 0.02 | 0.07 | 27.24 | 27.24 | 27.24 | 0 |
| 1729028400 | 27.22 | -0.12 | -0.44 | 27.22 | 27.22 | 27.22 | 2 |
| 1728682800 | 27.34 | 0.1 | 0.37 | 27.34 | 27.35 | 27.34 | 1700 |
| 1728596400 | 27.24 | 0.03 | 0.11 | 27.24 | 27.24 | 27.24 | 0 |
| 1728510000 | 27.21 | 0.16 | 0.59 | 27.21 | 27.21 | 27.21 | 0 |
| 1728423600 | 27.05 | -0.04 | -0.15 | 27.05 | 27.05 | 27.05 | 1 |
| 1728337200 | 27.09 | 0.02 | 0.07 | 27.09 | 27.09 | 27.09 | 30 |
| 1728078000 | 27.07 | 0.26 | 0.97 | 27.07 | 27.07 | 27.07 | 0 |
| 1727991600 | 26.81 | -0.21 | -0.78 | 26.81 | 26.81 | 26.81 | 0 |
| 1727905200 | 27.02 | -0.05 | -0.18 | 27.02 | 27.02 | 27.02 | 0 |
| 1727818800 | 27.07 | -0.27 | -0.99 | 27.07 | 27.07 | 27.07 | 0 |
| 1727732400 | 27.34 | -0.2 | -0.73 | 27.38 | 27.38 | 27.23 | 700 |
| 1727473200 | 27.54 | -0.01 | -0.04 | 27.54 | 27.54 | 27.54 | 0 |
| 1727386800 | 27.55 | 0.51 | 1.89 | 27.55 | 27.55 | 27.55 | 0 |
| 1727300400 | 27.04 | 0.03 | 0.11 | 27.09 | 27.09 | 27.04 | 2078 |
| 1727214000 | 27.01 | 0.08 | 0.30 | 27.04 | 27.05 | 27 | 2573 |
| 1727127600 | 26.93 | -0.03 | -0.11 | 26.94 | 26.94 | 26.93 | 1400 |
| 1726868400 | 26.96 | -0.37 | -1.35 | 27.07 | 27.07 | 26.96 | 100 |
| 1726782000 | 27.33 | 0.32 | 1.18 | 27.33 | 27.34 | 27.29 | 1300 |
| 1726695600 | 27.01 | 0.02 | 0.07 | 27.01 | 27.01 | 27.01 | 85 |
| 1726609200 | 26.99 | -0.1 | -0.37 | 27.05 | 27.05 | 26.99 | 1700 |
| 1726522800 | 27.09 | 0.23 | 0.86 | 26.9 | 27.09 | 26.88 | 4677 |
| 1726263600 | 26.86 | 0.14 | 0.52 | 26.87 | 26.87 | 26.79 | 6800 |
| 1726177200 | 26.72 | 0.25 | 0.94 | 26.57 | 26.72 | 26.57 | 637 |
| 1726090800 | 26.47 | 0.07 | 0.27 | 26.47 | 26.47 | 26.47 | 0 |
| 1726004400 | 26.4 | -0.09 | -0.34 | 26.49 | 26.49 | 26.4 | 300 |
| 1725918000 | 26.49 | 0.22 | 0.84 | 26.43 | 26.49 | 26.43 | 1351 |
| 1725658800 | 26.27 | -0.38 | -1.43 | 26.52 | 26.52 | 26.26 | 2500 |
| 1725572400 | 26.65 | 0.04 | 0.15 | 26.69 | 26.69 | 26.65 | 600 |
| 1725486000 | 26.61 | -0.14 | -0.52 | 26.61 | 26.61 | 26.61 | 0 |
| 1725399600 | 26.75 | -0.4 | -1.47 | 26.87 | 26.87 | 26.75 | 2675 |
| 1725054000 | 27.15 | 0.05 | 0.18 | 27.15 | 27.15 | 27.15 | 103 |
| 1724967600 | 27.1 | 0.09 | 0.33 | 27.115 | 27.115 | 27.09 | 705 |
| 1724881200 | 27.01 | -0.07 | -0.26 | 27.01 | 27.01 | 27.01 | 700 |
| 1724794800 | 27.08 | -0.12 | -0.44 | 27.08 | 27.08 | 27.08 | 500 |
| 1724708400 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1724449200 | 27.2 | 0.23 | 0.85 | 27.2 | 27.2 | 27.2 | 0 |
| 1724362800 | 26.97 | -0.05 | -0.19 | 27 | 27 | 26.97 | 100 |
| 1724276400 | 27.02 | 0.17 | 0.63 | 27.02 | 27.02 | 27.02 | 0 |
| 1724190000 | 26.85 | -0.04 | -0.15 | 26.85 | 26.85 | 26.85 | 0 |
| 1724103600 | 26.89 | 0.21 | 0.79 | 26.89 | 26.89 | 26.89 | 0 |
| 1723844400 | 26.68 | 0.06 | 0.23 | 26.68 | 26.68 | 26.68 | 25 |
| 1723758000 | 26.62 | 0.31 | 1.18 | 26.57 | 26.62 | 26.56 | 1400 |
| 1723671600 | 26.31 | 0.06 | 0.23 | 26.25 | 26.31 | 26.25 | 1100 |
| 1723585200 | 26.25 | 0.35 | 1.35 | 26.15 | 26.25 | 26.15 | 700 |
| 1723498800 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1723239600 | 25.9 | 0.11 | 0.43 | 25.9 | 25.9 | 25.9 | 0 |
| 1723153200 | 25.79 | 0.42 | 1.66 | 25.72 | 25.83 | 25.72 | 1100 |
| 1723066800 | 25.37 | 0.03 | 0.12 | 25.39 | 25.39 | 25.37 | 1000 |
| 1722980400 | 25.34 | -0.65 | -2.50 | 25.22 | 25.39 | 25.22 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
