RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	45.350	45.390	45.010	45.390	45.032	2,687
2026-04-15	47.280	47.280	46.030	46.060	45.696	5,818
2026-04-14	46.400	47.320	46.400	47.020	46.649	10,753
2026-04-13	46.800	46.990	46.500	46.500	46.133	2,426
2026-04-10	46.990	46.990	46.720	46.720	46.351	328
2026-04-09	47.290	47.500	47.170	47.230	46.857	11,102
2026-04-08	45.830	45.830	45.830	45.830	45.468	0
2026-04-07	46.060	46.060	45.700	45.830	45.468	3,070
2026-04-06	45.610	45.950	45.280	45.850	45.488	3,773
2026-04-02	45.270	45.600	45.040	45.440	45.081	6,090
2026-04-01	44.820	44.820	44.820	44.820	44.466	0
2026-03-31	44.050	44.820	44.050	44.820	44.466	2,535
2026-03-30	44.220	44.510	43.190	43.210	42.869	18,412
2026-03-27	44.200	44.210	44.010	44.010	43.662	1,200
2026-03-26	45.250	45.250	44.450	44.780	44.426	4,468
2026-03-25	45.360	45.360	45.180	45.310	44.952	1,754
2026-03-24	45.000	45.250	44.670	45.060	44.704	5,359
2026-03-23	46.000	46.000	45.190	45.190	44.833	6,308
2026-03-20	46.470	46.850	45.710	45.710	45.349	1,193
2026-03-19	46.210	46.590	45.820	46.460	46.093	9,974
2026-03-18	47.700	47.980	47.700	47.980	47.601	3,947
2026-03-17	47.200	47.200	46.660	47.140	46.768	1,060
2026-03-16	47.750	48.300	47.750	47.790	47.413	10,722
2026-03-13	47.730	47.730	47.160	47.600	47.224	3,375
2026-03-12	47.780	47.780	47.240	47.290	46.917	2,256
2026-03-11	48.060	48.570	48.060	48.110	47.730	11,591
2026-03-10	47.890	48.270	47.890	48.200	47.819	4,436
2026-03-09	49.380	49.380	48.280	48.400	48.018	16,918
2026-03-06	47.300	48.780	47.300	48.750	48.365	11,043
2026-03-05	48.660	48.750	46.900	47.360	46.986	11,981
2026-03-04	48.250	48.700	47.650	48.600	48.216	2,838
2026-03-03	49.740	49.770	47.900	47.980	47.601	5,247
2026-03-02	49.270	49.420	48.500	49.410	49.020	36,398
2026-02-27	46.120	46.940	46.120	46.940	46.569	3,849
2026-02-26	46.000	46.000	45.890	45.890	45.528	4,133
2026-02-25	46.040	46.040	44.930	45.580	45.220	11,248
2026-02-24	46.010	46.310	45.890	46.170	45.805	4,077
2026-02-23	47.430	47.430	47.000	47.000	46.629	908
2026-02-20	47.970	47.970	47.450	47.660	47.284	2,772
2026-02-19	47.760	47.950	47.060	47.560	47.028	5,061
2026-02-18	47.590	47.590	47.340	47.590	47.058	3,222
2026-02-17	46.870	47.540	46.490	47.170	46.642	5,366
2026-02-13	47.100	47.100	46.280	46.280	45.762	2,974
2026-02-12	46.500	46.810	46.290	46.810	46.286	3,782
2026-02-11	45.980	46.160	45.710	45.960	45.446	893
2026-02-10	45.630	45.710	45.140	45.430	44.922	1,953
2026-02-09	46.170	46.310	45.660	45.660	45.149	2,265
2026-02-06	46.600	46.670	46.340	46.340	45.822	1,732
2026-02-05	45.720	45.720	45.720	45.720	45.209	128
2026-02-04	47.970	47.970	45.500	45.830	45.317	7,289
2026-02-03	47.210	47.640	47.210	47.590	47.058	10,429
2026-02-02	46.350	46.920	46.350	46.920	46.395	5,775
2026-01-30	46.500	46.500	46.150	46.150	45.634	480
2026-01-29	46.770	46.770	46.190	46.690	46.168	2,923
2026-01-28	46.740	46.900	46.410	46.500	45.980	1,174
2026-01-27	46.830	46.970	45.710	46.970	46.445	3,359
2026-01-26	45.580	45.580	45.210	45.210	44.704	5,721
2026-01-23	45.880	45.880	45.500	45.780	45.268	2,692
2026-01-22	46.430	46.430	45.780	45.850	45.337	11,710
2026-01-21	45.810	46.140	45.600	46.140	45.624	10,400

← NewerPage 3 of 5 · 244 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.