RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	19.410	19.540	19.410	19.540	18.537	2,511
2023-11-23	19.410	19.410	19.410	19.410	18.414	0
2023-11-22	19.050	19.410	19.050	19.410	18.414	2,896
2023-11-21	19.140	19.140	19.000	19.010	18.034	1,729
2023-11-20	19.320	19.320	19.180	19.260	18.271	5,253
2023-11-17	19.500	19.500	19.310	19.310	18.319	1,789
2023-11-16	19.560	19.590	19.510	19.510	18.509	10,912
2023-11-15	19.550	19.640	19.530	19.610	18.469	4,700
2023-11-14	19.930	19.930	19.580	19.580	18.441	189,683
2023-11-13	19.960	20.070	19.860	19.960	18.799	1,478
2023-11-10	20.120	20.120	19.960	19.970	18.808	3,605
2023-11-09	20.380	20.380	19.990	19.990	18.827	5,345
2023-11-08	20.110	20.250	20.110	20.250	19.072	2,201
2023-11-07	20.050	20.050	20.010	20.050	18.883	2,651
2023-11-06	20.160	20.160	19.980	20.000	18.836	12,116
2023-11-03	20.290	20.370	20.160	20.160	18.987	49,056
2023-11-02	20.030	20.200	20.030	20.150	18.978	19,378
2023-11-01	19.920	20.080	19.920	19.960	18.799	26,200
2023-10-31	19.290	19.730	19.260	19.730	18.582	8,615
2023-10-30	19.310	19.310	18.940	19.100	17.989	2,187
2023-10-27	19.160	19.380	19.090	19.210	18.092	5,728
2023-10-26	19.020	19.350	18.960	19.270	18.149	9,062
2023-10-25	19.000	19.000	19.000	19.000	17.895	100
2023-10-24	18.920	19.070	18.720	19.030	17.923	3,808
2023-10-23	17.670	17.940	17.670	17.830	16.793	3,825
2023-10-20	17.980	17.980	17.700	17.700	16.670	2,260
2023-10-19	18.010	18.140	17.980	17.980	16.934	9,282
2023-10-18	18.040	18.170	17.990	17.990	16.943	95,640
2023-10-17	17.960	18.030	17.910	17.960	16.915	1,226
2023-10-16	17.990	17.990	17.710	17.990	16.943	6,262
2023-10-13	18.000	18.020	17.810	17.810	16.774	9,120
2023-10-12	17.800	17.840	17.610	17.840	16.802	94,113
2023-10-11	17.850	17.850	17.670	17.810	16.774	2,684
2023-10-10	17.990	17.990	17.690	17.830	16.793	213,947
2023-10-06	16.900	16.900	16.900	16.900	15.917	0
2023-10-05	16.970	16.970	16.900	16.900	15.917	2,025
2023-10-04	17.060	17.060	16.890	17.050	16.058	3,006
2023-10-03	17.460	17.460	17.180	17.180	16.180	625
2023-10-02	17.330	17.410	17.330	17.360	16.350	182,343
2023-09-29	17.540	17.540	17.460	17.530	16.510	1,605
2023-09-28	17.690	17.690	17.690	17.690	16.661	0
2023-09-27	17.800	17.800	17.680	17.690	16.661	1,278
2023-09-26	17.440	17.440	17.440	17.440	16.425	0
2023-09-25	17.440	17.440	17.440	17.440	16.425	0
2023-09-22	17.710	17.710	17.440	17.440	16.425	1,705
2023-09-21	17.880	17.890	17.640	17.720	16.689	9,500
2023-09-20	18.390	18.390	18.130	18.130	17.075	9,400
2023-09-19	18.240	18.290	18.240	18.290	17.226	1,940

← NewerPage 13 of 13 · 768 trading days

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.