RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	36.980	37.400	36.930	36.930	36.218	6,996
2025-07-28	37.020	37.020	36.820	36.820	36.110	2,424
2025-07-25	36.780	37.110	36.780	37.030	36.316	7,483
2025-07-24	36.950	37.080	36.680	36.680	35.972	3,602
2025-07-23	35.700	36.880	35.440	36.850	36.139	11,453
2025-07-22	35.030	35.380	33.880	35.290	34.609	12,461
2025-07-21	35.980	36.170	35.840	35.850	35.158	5,700
2025-07-18	35.920	36.010	35.700	35.830	35.139	2,022
2025-07-17	35.510	35.850	35.500	35.820	35.129	4,345
2025-07-16	35.370	35.480	35.100	35.480	34.796	1,749
2025-07-15	35.430	35.560	35.120	35.160	34.482	6,962
2025-07-14	34.670	35.250	34.670	35.250	34.570	6,650
2025-07-11	34.500	34.690	34.500	34.690	34.021	2,910
2025-07-10	34.650	34.650	34.450	34.560	33.893	1,290
2025-07-09	34.320	34.580	34.320	34.580	33.913	1,094
2025-07-08	34.340	34.340	33.970	34.260	33.599	2,138
2025-07-07	34.590	34.650	34.310	34.430	33.766	5,438
2025-07-04	33.630	34.650	33.630	34.650	33.982	631
2025-07-03	34.150	34.500	34.150	34.410	33.746	1,511
2025-07-02	34.100	34.170	33.900	34.170	33.511	5,892
2025-06-30	34.560	34.560	34.390	34.540	33.874	4,719
2025-06-27	33.890	34.190	33.520	34.190	33.530	4,073
2025-06-26	33.570	33.880	33.570	33.680	33.030	2,767
2025-06-25	33.660	33.660	33.250	33.410	32.766	6,144
2025-06-24	33.890	33.910	33.250	33.550	32.903	9,455
2025-06-23	34.900	34.900	34.370	34.520	33.854	12,426
2025-06-20	35.050	35.050	34.200	34.690	34.021	7,605
2025-06-19	34.520	34.800	34.500	34.790	34.119	4,839
2025-06-18	35.260	35.260	34.470	34.520	33.854	10,992
2025-06-17	35.000	35.260	34.630	35.100	34.423	14,606
2025-06-16	34.700	34.770	34.320	34.680	34.011	37,993
2025-06-13	34.240	34.520	33.760	34.460	33.795	8,060
2025-06-12	33.630	33.630	33.270	33.380	32.736	7,852
2025-06-11	32.930	33.580	32.500	33.580	32.932	8,084
2025-06-10	33.210	33.210	32.680	32.750	32.118	9,194
2025-06-09	32.860	33.330	32.830	33.330	32.687	4,120
2025-06-06	33.000	33.230	32.800	32.960	32.324	4,387
2025-06-05	32.750	32.970	32.750	32.920	32.285	4,692
2025-06-04	32.730	32.790	32.650	32.770	32.138	4,500
2025-06-03	32.750	32.860	32.340	32.520	31.893	3,097
2025-06-02	32.290	32.470	32.170	32.470	31.844	2,799
2025-05-30	32.060	32.360	31.900	32.360	31.736	1,933
2025-05-29	31.800	31.950	31.800	31.950	31.334	1,711
2025-05-28	31.750	31.850	31.140	31.450	30.843	13,772
2025-05-27	31.570	31.770	31.400	31.750	31.138	3,393
2025-05-26	31.320	31.320	31.320	31.320	30.716	185
2025-05-23	31.310	31.540	31.170	31.380	30.775	8,462
2025-05-22	31.860	31.890	31.630	31.730	30.963	5,014
2025-05-21	32.970	32.970	31.950	31.950	31.178	6,214
2025-05-20	32.100	32.550	32.100	32.450	31.665	6,572
2025-05-16	31.970	32.090	31.910	32.060	31.285	4,471
2025-05-15	31.280	32.110	31.280	32.080	31.304	8,824
2025-05-14	31.320	31.320	30.750	31.000	30.251	6,967
2025-05-13	31.080	31.110	30.990	30.990	30.241	3,115
2025-05-12	30.840	30.970	30.370	30.890	30.143	9,954
2025-05-09	30.160	30.520	29.870	30.470	29.733	6,861
2025-05-08	30.530	30.930	30.470	30.470	29.733	8,560
2025-05-07	30.250	30.470	30.210	30.210	29.480	7,790
2025-05-06	30.360	30.370	30.350	30.350	29.616	1,367
2025-05-05	30.550	30.680	30.400	30.460	29.724	154,252

← NewerPage 6 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.