RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	25.270	25.280	25.160	25.210	24.218	3,662
2024-05-16	25.290	25.420	25.190	25.220	24.228	3,863
2024-05-15	25.510	25.550	25.430	25.470	24.322	2,707
2024-05-14	25.590	25.600	25.550	25.600	24.446	2,573
2024-05-13	25.770	26.020	25.560	25.580	24.427	15,475
2024-05-10	25.620	25.720	25.560	25.720	24.561	7,840
2024-05-09	25.190	25.550	25.130	25.550	24.398	5,058
2024-05-08	24.940	25.100	24.930	25.090	23.959	1,923
2024-05-07	24.720	24.940	24.720	24.940	23.816	5,645
2024-05-06	24.680	24.680	24.590	24.600	23.491	13,895
2024-05-03	24.570	24.580	24.520	24.520	23.415	1,149
2024-05-02	24.510	24.590	24.510	24.530	23.424	4,060
2024-05-01	24.570	24.570	24.470	24.470	23.367	433
2024-04-30	24.760	24.830	24.530	24.530	23.424	5,699
2024-04-29	24.520	24.810	24.520	24.770	23.653	12,844
2024-04-26	24.510	24.570	24.330	24.560	23.453	3,238
2024-04-25	24.410	24.620	24.410	24.620	23.510	7,057
2024-04-24	24.500	24.500	24.220	24.410	23.310	8,499
2024-04-23	24.240	25.080	24.230	24.480	23.376	36,895
2024-04-22	24.780	24.780	24.560	24.570	23.462	4,970
2024-04-19	24.500	24.700	24.500	24.590	23.481	6,579
2024-04-18	24.470	24.650	24.330	24.390	23.290	2,807
2024-04-17	24.520	24.630	24.240	24.390	23.290	19,781
2024-04-16	24.370	24.450	24.370	24.420	23.319	2,726
2024-04-15	24.690	24.690	24.190	24.200	23.109	13,752
2024-04-12	24.690	24.690	24.130	24.220	23.128	5,781
2024-04-11	24.500	24.560	24.160	24.410	23.310	15,489
2024-04-10	24.480	24.620	24.340	24.550	23.443	27,280
2024-04-09	24.430	24.570	24.270	24.570	23.462	3,595
2024-04-08	24.620	24.680	24.560	24.660	23.548	13,891
2024-04-05	24.250	24.630	24.230	24.630	23.520	6,917
2024-04-04	23.790	24.020	23.790	24.020	22.937	8,110
2024-04-03	23.620	23.700	23.510	23.610	22.546	45,755
2024-04-02	23.670	23.860	23.640	23.840	22.765	15,009
2024-04-01	23.610	23.730	23.530	23.690	22.622	26,067
2024-03-28	23.710	23.720	23.630	23.660	22.593	11,091
2024-03-27	23.340	23.610	23.340	23.580	22.517	15,964
2024-03-26	23.220	23.360	23.150	23.300	22.250	37,443
2024-03-25	23.190	23.270	23.100	23.160	22.116	28,207
2024-03-22	22.980	23.180	22.980	23.170	22.125	22,648
2024-03-21	22.950	23.080	22.800	22.830	21.801	30,366
2024-03-20	22.980	23.070	22.900	22.970	21.935	33,526
2024-03-19	22.820	22.980	22.800	22.950	21.915	27,650
2024-03-18	22.540	22.720	22.400	22.610	21.591	41,479
2024-03-15	22.360	22.500	22.280	22.500	21.486	27,927
2024-03-14	22.360	22.500	22.160	22.220	21.218	44,425
2024-03-13	21.830	21.940	21.810	21.920	20.932	15,832
2024-03-12	21.750	21.840	21.700	21.810	20.827	16,889
2024-03-11	22.010	22.150	22.010	22.150	21.151	7,375
2024-03-08	21.820	21.990	21.820	21.990	20.999	12,925
2024-03-07	21.940	22.060	21.850	21.950	20.960	13,274
2024-03-06	21.750	21.970	21.750	21.860	20.875	7,846
2024-03-05	21.970	21.970	21.760	21.820	20.836	10,750
2024-03-04	21.800	21.800	21.630	21.780	20.798	5,325
2024-03-01	21.660	21.790	21.550	21.790	20.808	14,188
2024-02-29	21.890	21.890	21.660	21.720	20.741	2,862
2024-02-28	21.920	21.920	21.750	21.790	20.808	5,853
2024-02-27	21.770	21.930	21.760	21.930	20.941	14,605
2024-02-26	21.920	21.940	21.800	21.800	20.817	8,780
2024-02-23	21.830	21.860	21.800	21.810	20.827	7,649

← NewerPage 11 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.