RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	41.540	42.200	41.540	42.040	41.410	4,171
2025-10-22	40.650	41.850	40.650	41.750	41.124	8,166
2025-10-21	40.030	41.810	40.030	40.640	40.031	26,186
2025-10-20	37.540	38.000	37.540	37.730	37.164	4,628
2025-10-17	37.100	37.170	36.850	37.100	36.544	4,175
2025-10-16	36.950	36.950	36.680	36.810	36.258	2,035
2025-10-15	37.460	37.600	36.670	36.870	36.317	5,768
2025-10-14	36.950	37.650	36.950	37.460	36.898	7,098
2025-10-10	37.730	37.730	36.980	37.030	36.475	3,842
2025-10-09	39.140	39.140	38.030	38.030	37.460	4,111
2025-10-08	40.070	40.070	39.630	39.630	39.036	4,278
2025-10-07	39.940	39.990	39.770	39.780	39.184	2,959
2025-10-06	39.240	39.800	39.240	39.690	39.095	1,812
2025-10-03	39.300	39.300	39.040	39.240	38.652	992
2025-10-02	39.220	39.220	39.200	39.200	38.612	189
2025-10-01	38.990	39.360	38.930	39.310	38.721	13,271
2025-09-30	38.850	39.300	38.850	39.300	38.711	4,124
2025-09-29	39.150	39.150	38.400	38.480	37.903	2,370
2025-09-26	38.330	38.530	38.330	38.430	37.854	1,851
2025-09-25	38.200	38.200	37.700	37.710	37.145	2,820
2025-09-24	38.120	38.300	38.010	38.030	37.460	3,686
2025-09-23	37.600	37.890	37.460	37.520	36.957	5,062
2025-09-22	37.210	37.430	37.140	37.430	36.869	2,219
2025-09-19	37.000	37.290	37.000	37.290	36.731	1,069
2025-09-18	37.020	37.090	37.000	37.090	36.534	4,132
2025-09-17	37.360	37.360	37.180	37.200	36.642	1,317
2025-09-16	37.270	37.450	37.260	37.310	36.751	2,233
2025-09-15	36.780	37.240	36.690	37.240	36.682	4,950
2025-09-12	37.050	37.050	36.760	36.760	36.209	686
2025-09-11	37.000	37.100	36.850	37.100	36.544	911
2025-09-10	36.030	36.400	36.030	36.400	35.854	1,410
2025-09-09	35.880	35.880	35.600	35.740	35.204	7,482
2025-09-08	36.390	36.640	36.240	36.240	35.697	3,539
2025-09-05	36.820	37.120	36.800	37.120	36.563	1,731
2025-09-04	37.280	37.290	37.280	37.290	36.731	571
2025-09-03	37.280	37.280	37.090	37.090	36.534	1,270
2025-09-02	37.450	37.450	37.170	37.170	36.613	969
2025-08-29	37.550	37.550	37.290	37.330	36.770	4,606
2025-08-28	37.660	37.930	37.500	37.870	37.302	8,399
2025-08-27	37.660	37.690	37.520	37.690	37.125	1,700
2025-08-26	37.220	37.470	37.040	37.470	36.908	4,652
2025-08-25	36.880	36.900	36.880	36.890	36.337	1,733
2025-08-22	37.150	37.150	36.830	36.850	36.298	3,897
2025-08-21	37.050	37.110	36.830	36.830	36.278	4,053
2025-08-20	36.060	36.950	36.060	36.950	36.396	1,796
2025-08-19	36.500	36.510	36.170	36.230	35.687	1,446
2025-08-18	36.650	36.660	36.650	36.660	36.110	300
2025-08-15	36.220	36.270	36.110	36.270	35.726	820
2025-08-14	36.730	36.780	36.550	36.550	35.845	2,799
2025-08-13	36.790	36.790	36.030	36.610	35.904	2,779
2025-08-12	36.640	36.690	36.640	36.640	35.933	964
2025-08-11	36.610	36.610	36.410	36.410	35.708	5,915
2025-08-08	36.890	36.890	36.560	36.560	35.855	3,725
2025-08-07	36.280	36.610	36.140	36.610	35.904	6,988
2025-08-06	36.870	36.930	36.870	36.870	36.159	831
2025-08-05	37.050	37.210	36.810	36.840	36.129	5,149
2025-08-01	36.750	37.020	36.420	37.010	36.296	5,892
2025-07-31	37.070	37.220	37.070	37.160	36.443	4,806
2025-07-30	37.190	37.320	37.190	37.230	36.512	2,220
2025-07-29	36.980	37.400	36.930	36.930	36.218	6,996

← NewerPage 5 of 13 · 767 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.