RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	45.200	45.200	45.200	45.200	45.030	700
2026-07-10	44.580	45.280	44.580	45.200	45.030	558
2026-07-09	44.790	44.950	44.780	44.950	44.781	900
2026-07-08	45.120	45.120	45.120	45.120	44.951	2,300
2026-07-07	45.120	45.120	45.120	45.120	44.951	3,200
2026-07-06	45.120	45.120	45.120	45.120	44.951	4,900
2026-07-03	44.060	45.470	44.060	45.120	44.951	1,062
2026-07-02	44.690	46.000	44.690	45.680	45.508	10,119
2026-06-30	43.380	43.700	43.380	43.700	43.536	3,663
2026-06-29	43.370	43.370	43.270	43.270	43.108	485
2026-06-26	43.750	43.880	43.200	43.200	43.038	19,094
2026-06-25	43.100	43.710	42.910	42.910	42.749	3,878
2026-06-24	43.060	43.060	42.700	43.020	42.858	1,153
2026-06-23	41.790	42.890	41.790	42.890	42.729	12,568
2026-06-22	42.420	42.420	41.940	42.030	41.872	3,195
2026-06-19	42.970	43.510	42.740	43.510	43.347	946
2026-06-18	44.000	44.000	42.760	42.810	42.649	5,254
2026-06-17	43.880	44.420	43.880	44.400	44.233	2,910
2026-06-16	42.480	43.110	42.430	43.110	42.948	3,199
2026-06-15	42.500	42.760	42.400	42.480	42.320	1,115
2026-06-12	42.530	42.600	42.450	42.450	42.291	869
2026-06-11	41.070	42.540	41.070	42.530	42.370	7,897
2026-06-10	41.820	41.820	41.280	41.280	41.125	1,753
2026-06-09	41.360	42.100	41.350	42.100	41.942	1,180
2026-06-08	41.650	41.870	41.150	41.280	41.125	7,931
2026-06-05	41.430	42.070	41.400	41.800	41.643	18,217
2026-06-04	41.350	41.500	41.130	41.310	41.155	1,610
2026-06-03	40.430	40.430	40.000	40.030	39.880	1,910
2026-06-02	40.100	40.410	40.100	40.270	40.119	2,172
2026-06-01	41.350	41.350	40.260	40.370	40.218	2,324
2026-05-29	41.210	41.570	41.210	41.380	41.225	3,447
2026-05-28	41.650	41.650	41.380	41.400	41.245	2,148
2026-05-27	41.130	41.130	40.800	40.840	40.687	1,305
2026-05-26	40.860	41.340	40.860	41.330	41.175	5,485
2026-05-25	40.720	41.530	40.710	41.000	40.846	1,418
2026-05-22	40.600	40.990	40.600	40.880	40.726	7,873
2026-05-21	40.300	40.840	40.300	40.800	40.478	2,272
2026-05-20	40.500	40.500	40.010	40.430	40.111	1,296
2026-05-19	40.650	40.830	40.310	40.310	39.992	5,532
2026-05-15	40.300	40.340	39.500	39.500	39.188	2,042
2026-05-14	41.160	41.160	40.550	40.670	40.349	25,283
2026-05-13	40.950	41.360	40.950	41.360	41.033	2,144
2026-05-12	41.540	41.550	41.000	41.550	41.222	2,958
2026-05-11	40.520	41.440	40.520	41.280	40.954	2,222
2026-05-08	40.720	40.880	40.710	40.780	40.458	1,832
2026-05-07	40.990	40.990	40.270	40.930	40.607	5,461
2026-05-06	40.270	41.200	40.270	41.000	40.676	11,466
2026-05-05	40.180	40.200	39.760	40.060	39.744	2,890
2026-05-04	40.540	40.630	40.120	40.140	39.823	11,432
2026-05-01	40.300	40.490	40.300	40.380	40.061	6,190
2026-04-30	40.150	40.890	40.150	40.860	40.537	42,044
2026-04-29	40.670	40.710	39.830	39.920	39.605	3,769
2026-04-28	40.310	40.660	39.990	40.640	40.319	9,891
2026-04-27	40.760	40.780	40.020	40.070	39.754	11,315
2026-04-24	41.200	41.200	39.960	40.250	39.932	25,989
2026-04-23	42.010	42.200	41.340	41.580	41.252	3,691
2026-04-22	43.510	43.510	41.680	41.900	41.569	14,620
2026-04-21	45.060	45.060	43.220	43.380	43.037	10,587
2026-04-20	45.730	45.730	45.190	45.360	45.002	4,032

← NewerPage 2 of 2 · 119 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.