RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	21.780	21.780	21.670	21.710	20.731	12,623
2024-02-21	22.000	22.000	21.860	21.860	20.738	4,885
2024-02-20	22.200	22.350	22.010	22.050	20.918	8,108
2024-02-16	22.280	22.280	22.030	22.030	20.899	5,960
2024-02-15	22.210	22.330	22.130	22.210	21.070	125,678
2024-02-14	22.060	22.160	22.060	22.100	20.966	13,345
2024-02-13	22.000	22.000	21.830	21.970	20.842	306
2024-02-12	21.850	22.260	21.850	22.110	20.975	8,879
2024-02-09	22.080	22.080	21.930	21.930	20.804	1,552
2024-02-08	22.270	22.270	22.090	22.090	20.956	3,460
2024-02-07	22.370	22.380	22.300	22.300	21.155	1,264
2024-02-06	22.350	22.440	22.350	22.390	21.241	1,227
2024-02-05	22.190	22.430	22.160	22.380	21.231	3,806
2024-02-02	22.260	22.420	22.180	22.290	21.146	12,705
2024-02-01	22.120	22.320	22.120	22.270	21.127	13,955
2024-01-31	22.150	22.240	22.110	22.120	20.985	7,733
2024-01-30	21.940	22.050	21.940	21.980	20.852	7,985
2024-01-29	21.860	21.890	21.790	21.850	20.729	2,492
2024-01-26	21.850	21.980	21.850	21.930	20.804	3,147
2024-01-25	21.910	22.070	21.910	22.070	20.937	6,336
2024-01-24	21.820	21.820	21.530	21.730	20.615	5,125
2024-01-23	21.500	22.320	21.500	21.720	20.605	26,340
2024-01-22	20.760	20.820	20.670	20.670	19.609	10,254
2024-01-19	20.640	20.770	20.640	20.770	19.704	1,694
2024-01-18	20.810	20.810	20.750	20.750	19.685	1,005
2024-01-17	20.780	20.780	20.780	20.780	19.713	0
2024-01-16	20.750	20.780	20.660	20.780	19.713	3,478
2024-01-15	21.050	21.050	20.760	20.760	19.694	1,915
2024-01-12	20.970	20.990	20.920	20.970	19.894	1,288
2024-01-11	20.640	20.730	20.640	20.730	19.666	1,120
2024-01-10	20.850	20.880	20.850	20.880	19.808	3,186
2024-01-09	20.700	20.870	20.700	20.820	19.751	4,128
2024-01-08	20.560	20.850	20.550	20.810	19.742	17,206
2024-01-05	20.630	20.690	20.600	20.690	19.628	24,562
2024-01-04	20.930	20.940	20.730	20.730	19.666	6,770
2024-01-03	20.930	21.020	20.790	20.810	19.742	8,306
2024-01-02	20.560	20.870	20.560	20.700	19.638	6,219
2023-12-29	20.410	20.450	20.410	20.450	19.400	719
2023-12-28	20.430	20.500	20.430	20.450	19.400	7,155
2023-12-27	20.480	20.490	20.350	20.450	19.400	28,316
2023-12-22	20.200	20.350	20.200	20.220	19.182	8,245
2023-12-21	19.920	19.980	19.830	19.970	18.945	5,010
2023-12-20	20.020	20.120	19.820	19.820	18.803	3,606
2023-12-19	19.770	20.070	19.770	20.070	19.040	845
2023-12-18	19.480	19.700	19.480	19.600	18.594	2,466
2023-12-15	19.750	19.750	19.380	19.450	18.452	30,155
2023-12-14	20.350	20.350	19.820	19.910	18.888	4,406
2023-12-13	19.650	20.230	19.650	20.230	19.192	6,885
2023-12-12	19.750	19.780	19.690	19.690	18.679	3,960
2023-12-11	19.780	19.930	19.780	19.920	18.898	1,067
2023-12-08	19.900	19.900	19.730	19.730	18.717	19,120
2023-12-07	20.050	20.050	19.820	19.820	18.803	1,470
2023-12-06	20.110	20.110	20.110	20.110	19.078	0
2023-12-05	20.170	20.210	20.110	20.110	19.078	8,822
2023-12-04	20.000	20.220	20.000	20.220	19.182	5,068
2023-12-01	19.830	20.020	19.830	20.010	18.983	9,757
2023-11-30	19.760	19.810	19.720	19.810	18.793	6,075
2023-11-29	19.510	19.510	19.510	19.510	18.509	0
2023-11-28	19.410	19.610	19.370	19.510	18.509	2,268
2023-11-27	19.260	19.350	19.260	19.290	18.300	4,365

← NewerPage 12 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.