RTX CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	28.320	28.340	28.300	28.300	27.187	1,010
2024-08-13	28.100	28.170	28.100	28.150	27.043	2,313
2024-08-12	28.020	28.230	28.000	28.100	26.994	1,519
2024-08-09	27.890	28.020	27.890	28.020	26.918	2,183
2024-08-08	27.570	27.820	27.570	27.740	26.649	2,333
2024-08-07	27.730	27.900	27.460	27.460	26.380	8,985
2024-08-06	27.730	28.070	27.590	27.600	26.514	12,317
2024-08-02	27.850	28.250	27.790	28.110	27.004	20,051
2024-08-01	28.310	28.310	27.970	28.140	27.033	8,281
2024-07-31	28.530	28.530	28.090	28.350	27.235	39,899
2024-07-30	27.960	28.230	27.790	28.190	27.081	9,689
2024-07-29	27.480	27.580	27.400	27.580	26.495	2,233
2024-07-26	27.320	27.700	27.320	27.480	26.399	7,759
2024-07-25	26.480	27.780	26.480	27.330	26.255	38,063
2024-07-24	25.450	25.450	25.120	25.250	24.257	1,001
2024-07-23	25.340	25.360	25.100	25.350	24.353	6,470
2024-07-22	24.950	25.010	24.890	25.010	24.026	2,732
2024-07-19	25.000	25.000	24.780	24.780	23.805	1,233
2024-07-18	25.340	25.390	25.010	25.010	24.026	3,853
2024-07-17	25.270	25.350	25.220	25.330	24.333	3,355
2024-07-16	24.680	24.990	24.650	24.990	24.007	7,094
2024-07-15	24.440	24.720	24.440	24.500	23.536	13,266
2024-07-12	24.590	24.600	24.440	24.440	23.478	440
2024-07-11	24.450	24.540	24.450	24.540	23.575	2,429
2024-07-10	24.330	24.350	24.000	24.300	23.344	6,310
2024-07-09	24.340	24.460	24.340	24.400	23.440	4,905
2024-07-08	24.330	24.380	24.150	24.150	23.200	1,682
2024-07-05	24.160	24.220	24.040	24.220	23.267	2,900
2024-07-04	24.280	24.280	24.280	24.280	23.325	0
2024-07-03	24.320	24.320	24.280	24.280	23.325	542
2024-07-02	24.000	24.240	24.000	24.240	23.286	3,305
2024-06-28	24.340	24.340	24.190	24.190	23.238	7,467
2024-06-27	24.460	24.460	24.250	24.300	23.344	2,151
2024-06-26	24.440	24.450	24.220	24.440	23.478	1,100
2024-06-25	24.550	24.720	24.240	24.510	23.546	15,872
2024-06-24	25.820	25.820	24.430	24.640	23.671	7,989
2024-06-21	25.300	25.610	25.300	25.500	24.497	6,925
2024-06-20	25.270	25.440	25.270	25.380	24.382	11,275
2024-06-19	25.030	25.480	25.030	25.480	24.478	1,989
2024-06-18	25.350	25.380	25.260	25.290	24.295	8,060
2024-06-17	25.050	25.200	24.980	25.200	24.209	3,600
2024-06-14	25.280	25.290	24.980	25.130	24.141	3,947
2024-06-13	25.510	25.550	25.100	25.380	24.382	10,160
2024-06-12	25.950	25.950	25.760	25.800	24.785	900
2024-06-11	25.680	25.870	25.640	25.840	24.823	6,707
2024-06-10	26.070	26.070	25.800	25.900	24.881	9,458
2024-06-07	25.990	26.160	25.990	26.130	25.102	5,650
2024-06-06	26.160	26.180	26.110	26.150	25.121	1,603
2024-06-05	26.000	26.210	26.000	26.210	25.179	1,974
2024-06-04	26.040	26.110	26.010	26.070	25.044	2,680
2024-06-03	25.910	26.210	25.850	25.940	24.919	6,910
2024-05-31	25.590	26.000	25.590	26.000	24.977	3,570
2024-05-30	25.410	25.550	25.410	25.550	24.545	4,000
2024-05-29	25.360	25.420	25.260	25.280	24.285	7,178
2024-05-28	25.620	25.620	25.490	25.510	24.506	7,275
2024-05-27	26.110	26.110	26.080	26.080	25.054	621
2024-05-24	25.670	25.750	25.610	25.680	24.670	4,133
2024-05-23	25.790	25.820	25.500	25.500	24.497	4,702
2024-05-22	25.520	25.700	25.490	25.700	24.689	4,408
2024-05-21	25.460	25.550	25.460	25.500	24.497	3,819

← NewerPage 10 of 13 · 768 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.1668 USD
2026-05-22	0.1697 USD
2026-02-20	0.1575 USD
2025-11-21	0.1559 USD
2025-08-15	0.1595 USD
2025-05-23	0.1581 USD
2025-02-21	0.1510 USD
2024-11-15	0.1520 USD
2024-08-16	0.1495 USD
2024-05-16	0.1522 USD
2024-02-22	0.1430 USD
2023-11-16	0.1417 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.