RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	31.080	31.080	30.670	30.980	30.078	3,103
2025-02-04	31.090	31.090	30.670	30.700	29.807	5,836
2025-02-03	30.550	31.130	30.550	31.090	30.185	4,804
2025-01-31	30.860	30.940	30.640	30.900	30.001	1,165
2025-01-30	29.980	30.860	29.980	30.860	29.962	1,193
2025-01-29	30.700	30.700	29.910	29.910	29.040	200
2025-01-28	31.120	31.440	30.440	30.780	29.884	7,407
2025-01-27	30.200	30.540	29.750	29.770	28.904	7,099
2025-01-24	30.080	30.160	29.930	29.950	29.078	16,068
2025-01-23	30.020	30.290	29.850	30.220	29.340	12,208
2025-01-22	29.950	29.950	29.590	29.800	28.933	8,097
2025-01-21	29.610	30.080	29.610	30.080	29.205	9,019
2025-01-20	28.980	29.990	28.980	29.980	29.107	2,664
2025-01-17	28.870	29.000	28.850	29.000	28.156	841
2025-01-16	28.560	28.820	28.560	28.820	27.981	778
2025-01-15	28.720	28.720	28.340	28.460	27.632	7,156
2025-01-14	28.320	28.540	28.320	28.520	27.690	10,680
2025-01-13	27.500	28.130	27.450	28.110	27.292	7,978
2025-01-10	27.760	27.820	27.520	27.520	26.719	5,532
2025-01-09	28.100	28.200	28.100	28.200	27.379	743
2025-01-08	27.480	27.750	27.480	27.750	26.942	1,975
2025-01-07	27.240	27.450	27.240	27.370	26.573	1,477
2025-01-06	27.560	27.560	27.230	27.240	26.447	1,641
2025-01-03	27.870	27.870	27.700	27.700	26.894	6,583
2025-01-02	27.970	28.030	27.680	27.770	26.962	15,328
2024-12-31	27.620	27.720	27.510	27.720	26.913	2,626
2024-12-30	27.490	27.650	27.490	27.620	26.816	2,021
2024-12-27	28.030	28.140	27.890	27.960	27.146	1,200
2024-12-24	27.660	27.910	27.660	27.910	27.098	2,753
2024-12-23	27.800	27.950	27.800	27.940	27.127	1,391
2024-12-20	27.560	27.910	27.560	27.910	27.098	2,168
2024-12-19	27.530	28.060	27.530	27.660	26.855	14,612
2024-12-18	27.930	28.020	27.470	27.470	26.671	5,594
2024-12-17	28.120	28.240	28.080	28.130	27.311	9,333
2024-12-16	28.030	28.280	28.030	28.280	27.457	3,821
2024-12-13	27.770	28.250	27.770	28.250	27.428	8,585
2024-12-12	27.970	27.970	27.750	27.820	27.010	5,548
2024-12-11	27.910	28.100	27.900	28.000	27.185	12,761
2024-12-10	27.930	28.290	27.850	28.190	27.370	4,831
2024-12-09	28.200	28.220	27.450	27.950	27.137	12,103
2024-12-06	28.260	28.290	28.190	28.290	27.467	4,097
2024-12-05	28.300	28.430	28.250	28.430	27.603	2,604
2024-12-04	28.210	28.600	28.210	28.600	27.768	3,420
2024-12-03	28.580	28.580	28.300	28.330	27.506	3,615
2024-12-02	28.900	28.900	28.450	28.460	27.632	7,219
2024-11-29	29.110	29.200	29.000	29.020	28.175	1,812
2024-11-28	29.150	29.150	28.900	28.900	28.059	317
2024-11-27	28.860	29.160	28.860	28.880	28.039	5,446
2024-11-26	28.380	29.000	28.380	28.950	28.107	8,134
2024-11-25	29.120	29.120	28.350	28.440	27.612	13,061
2024-11-22	29.060	29.200	28.920	28.990	28.146	3,995
2024-11-21	28.600	28.980	28.570	28.920	28.078	7,258
2024-11-20	28.470	28.600	28.300	28.570	27.739	5,955
2024-11-19	29.040	29.040	28.450	28.500	27.671	9,271
2024-11-18	28.520	28.700	28.510	28.650	27.816	6,657
2024-11-15	28.340	28.470	28.130	28.470	27.641	10,032
2024-11-14	29.720	29.720	28.230	28.540	27.562	11,097
2024-11-13	29.530	29.720	29.510	29.660	28.643	7,937
2024-11-12	30.030	30.030	29.400	29.570	28.557	5,395
2024-11-11	29.880	30.100	29.840	29.960	28.933	5,467

← NewerPage 8 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.