RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	30.540	31.050	30.540	31.000	30.251	5,414
2025-05-01	30.190	30.370	30.110	30.370	29.636	1,662
2025-04-30	29.950	29.950	29.310	29.950	29.226	1,756
2025-04-29	29.650	29.890	29.650	29.890	29.167	1,800
2025-04-28	29.700	29.740	29.670	29.670	28.953	901
2025-04-25	29.350	29.740	29.260	29.690	28.972	5,825
2025-04-24	28.500	29.000	28.500	29.000	28.299	9,714
2025-04-23	27.680	29.080	27.680	28.580	27.889	11,861
2025-04-22	27.640	27.710	26.870	27.100	26.445	20,861
2025-04-21	30.520	30.520	29.700	29.930	29.206	1,481
2025-04-17	30.990	30.990	30.500	30.640	29.899	716
2025-04-16	30.820	30.820	30.550	30.680	29.938	2,316
2025-04-15	30.790	30.810	30.790	30.810	30.065	1,760
2025-04-14	30.740	30.850	30.530	30.710	29.968	15,238
2025-04-11	29.860	30.620	29.860	30.620	29.880	4,919
2025-04-10	30.000	30.450	29.940	30.450	29.714	1,711
2025-04-09	28.580	30.700	28.460	30.700	29.958	12,810
2025-04-08	29.550	29.550	28.480	28.700	28.006	127,850
2025-04-07	27.200	28.010	26.770	27.860	27.186	8,065
2025-04-04	29.880	29.880	27.960	27.960	27.284	3,567
2025-04-03	31.650	31.650	31.290	31.290	30.534	102
2025-04-02	31.550	31.780	31.550	31.720	30.953	4,400
2025-04-01	31.630	31.630	31.450	31.450	30.690	300
2025-03-31	31.380	31.690	31.380	31.690	30.924	1,786
2025-03-28	31.750	31.750	31.500	31.500	30.738	1,655
2025-03-27	32.060	32.060	32.060	32.060	31.285	0
2025-03-26	32.280	32.280	32.060	32.060	31.285	1,014
2025-03-25	32.170	32.170	32.150	32.150	31.373	572
2025-03-24	31.720	32.080	31.720	32.080	31.304	6,068
2025-03-21	31.750	31.750	31.490	31.600	30.836	1,052
2025-03-20	32.050	32.200	32.000	32.070	31.295	1,232
2025-03-19	32.080	32.290	32.000	32.290	31.509	3,475
2025-03-18	31.500	31.680	31.500	31.640	30.875	5,500
2025-03-17	31.080	31.610	31.080	31.500	30.738	2,194
2025-03-14	31.090	31.090	30.980	30.980	30.231	1,285
2025-03-13	30.650	30.860	30.650	30.850	30.104	2,950
2025-03-12	30.720	30.720	30.480	30.510	29.772	1,103
2025-03-11	30.360	30.740	30.360	30.680	29.938	1,695
2025-03-10	30.880	30.880	30.420	30.420	29.685	1,092
2025-03-07	30.430	30.700	30.120	30.700	29.958	9,177
2025-03-06	30.450	30.680	30.130	30.630	29.889	15,898
2025-03-05	30.820	31.150	30.820	31.000	30.251	1,385
2025-03-04	31.770	31.770	31.770	31.770	31.002	0
2025-03-03	31.770	31.770	31.770	31.770	31.002	0
2025-02-28	31.380	31.770	31.190	31.770	31.002	5,355
2025-02-27	30.690	31.220	30.650	31.160	30.407	6,380
2025-02-26	30.240	30.420	30.240	30.420	29.685	3,117
2025-02-25	30.130	30.420	30.130	30.420	29.685	6,761
2025-02-24	29.750	30.000	29.750	29.980	29.255	2,159
2025-02-21	29.910	29.910	29.330	29.460	28.748	1,235
2025-02-20	29.650	29.900	29.650	29.900	29.030	1,902
2025-02-19	29.900	30.190	29.670	29.970	29.098	13,645
2025-02-18	29.540	29.830	29.540	29.600	28.739	3,795
2025-02-14	29.560	29.560	29.010	29.280	28.428	27,197
2025-02-13	30.290	30.380	30.030	30.030	29.156	9,526
2025-02-12	30.580	30.580	30.220	30.250	29.370	1,375
2025-02-11	30.750	30.800	30.750	30.800	29.904	1,385
2025-02-10	30.500	30.610	30.460	30.560	29.671	2,832
2025-02-07	30.590	30.760	30.590	30.620	29.729	7,150
2025-02-06	30.670	30.710	30.500	30.710	29.816	3,312

← NewerPage 7 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.