RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	29.100	29.770	29.100	29.640	28.624	6,632
2024-11-07	29.310	29.310	28.820	28.830	27.842	8,316
2024-11-06	28.940	29.250	28.890	29.250	28.248	26,261
2024-11-05	28.430	28.540	28.330	28.540	27.562	3,364
2024-11-04	28.650	28.650	28.310	28.330	27.359	5,408
2024-11-01	29.080	29.080	28.510	28.510	27.533	5,477
2024-10-31	29.000	29.250	28.990	29.060	28.064	4,765
2024-10-30	29.360	29.460	29.250	29.250	28.248	2,100
2024-10-29	29.790	29.920	29.470	29.480	28.470	11,400
2024-10-28	30.090	30.170	29.950	30.110	29.078	27,646
2024-10-25	30.170	30.170	30.020	30.050	29.020	18,556
2024-10-24	30.290	30.310	30.090	30.130	29.097	9,036
2024-10-23	30.420	30.550	30.260	30.550	29.503	6,206
2024-10-22	30.890	30.890	29.770	30.180	29.146	36,427
2024-10-21	30.250	30.250	30.050	30.230	29.194	10,916
2024-10-18	30.240	30.250	30.120	30.250	29.213	1,767
2024-10-17	30.390	30.390	30.150	30.190	29.155	5,612
2024-10-16	30.030	30.280	29.870	30.280	29.242	14,813
2024-10-15	30.300	30.300	30.030	30.070	29.039	2,643
2024-10-11	29.610	29.800	29.610	29.800	28.779	1,144
2024-10-10	29.800	29.800	29.490	29.590	28.576	6,146
2024-10-09	29.530	29.980	29.520	29.820	28.798	6,936
2024-10-08	30.230	30.230	29.700	29.710	28.692	7,100
2024-10-07	30.060	30.150	29.930	30.080	29.049	9,486
2024-10-04	29.710	30.050	29.620	30.030	29.001	9,516
2024-10-03	29.800	29.990	29.640	29.740	28.721	18,334
2024-10-02	30.010	30.010	29.790	29.820	28.798	5,616
2024-10-01	28.950	29.910	28.930	29.890	28.866	8,620
2024-09-30	29.180	29.180	28.830	29.150	28.151	3,225
2024-09-27	28.980	29.120	28.830	28.960	27.967	39,420
2024-09-26	28.930	29.180	28.930	28.940	27.948	8,880
2024-09-25	28.980	29.160	28.950	28.990	27.996	7,078
2024-09-24	28.790	28.860	28.690	28.830	27.842	4,270
2024-09-23	28.430	28.950	28.430	28.930	27.938	10,828
2024-09-20	28.370	28.500	28.370	28.380	27.407	1,000
2024-09-19	28.370	28.620	28.370	28.570	27.591	5,932
2024-09-18	28.470	28.600	28.400	28.400	27.427	4,459
2024-09-17	28.410	28.570	28.410	28.570	27.591	2,530
2024-09-16	28.900	28.940	28.450	28.670	27.687	5,756
2024-09-13	28.830	28.870	28.650	28.650	27.668	1,446
2024-09-12	28.670	28.890	28.640	28.850	27.861	3,578
2024-09-11	28.700	28.700	28.300	28.700	27.716	9,138
2024-09-10	29.310	29.310	28.860	28.950	27.958	4,332
2024-09-09	28.880	29.180	28.770	29.160	28.161	4,533
2024-09-06	28.880	29.040	28.500	28.510	27.533	8,895
2024-09-05	29.240	29.240	28.610	28.770	27.784	7,525
2024-09-04	29.400	29.420	29.110	29.140	28.141	5,434
2024-09-03	29.720	29.720	29.070	29.120	28.122	9,919
2024-08-30	29.420	29.750	29.420	29.750	28.730	2,342
2024-08-29	29.120	29.510	29.120	29.460	28.450	2,583
2024-08-28	28.850	29.210	28.850	29.100	28.103	4,431
2024-08-27	28.600	28.790	28.520	28.790	27.803	5,901
2024-08-26	28.710	28.770	28.560	28.580	27.600	4,519
2024-08-23	28.550	28.590	28.420	28.520	27.543	6,225
2024-08-22	28.380	28.420	28.290	28.420	27.446	4,565
2024-08-21	28.430	28.430	28.170	28.280	27.311	5,893
2024-08-20	28.510	28.550	28.300	28.400	27.427	6,775
2024-08-19	28.470	28.530	28.440	28.490	27.514	12,779
2024-08-16	28.430	28.480	28.360	28.420	27.446	4,359
2024-08-15	28.580	28.580	28.320	28.480	27.360	8,649

← NewerPage 9 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.