RTX CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 28.280 | 28.430 | 28.170 | 28.280 | 27.326 | 5,893 |
| 2024-08-20 | 28.400 | 28.550 | 28.300 | 28.400 | 27.442 | 6,775 |
| 2024-08-19 | 28.490 | 28.530 | 28.440 | 28.490 | 27.529 | 12,779 |
| 2024-08-16 | 28.420 | 28.480 | 28.360 | 28.420 | 27.461 | 4,359 |
| 2024-08-15 | 28.480 | 28.580 | 28.320 | 28.480 | 27.375 | 8,649 |
| 2024-08-14 | 28.300 | 28.340 | 28.300 | 28.300 | 27.202 | 1,010 |
| 2024-08-13 | 28.150 | 28.170 | 28.100 | 28.150 | 27.058 | 2,313 |
| 2024-08-12 | 28.100 | 28.230 | 28.000 | 28.100 | 27.010 | 1,519 |
| 2024-08-09 | 28.020 | 28.020 | 27.890 | 28.020 | 26.933 | 2,183 |
| 2024-08-08 | 27.740 | 27.820 | 27.570 | 27.740 | 26.664 | 2,333 |
| 2024-08-07 | 27.460 | 27.900 | 27.460 | 27.460 | 26.395 | 8,985 |
| 2024-08-06 | 27.600 | 28.070 | 27.590 | 27.600 | 26.529 | 12,317 |
| 2024-08-02 | 28.250 | 28.250 | 27.790 | 28.110 | 27.019 | 20,051 |
| 2024-08-01 | 28.190 | 28.310 | 27.970 | 28.140 | 27.048 | 8,281 |
| 2024-07-31 | 28.220 | 28.530 | 28.090 | 28.350 | 27.250 | 39,899 |
| 2024-07-30 | 27.960 | 28.230 | 27.790 | 28.190 | 27.096 | 9,689 |
| 2024-07-29 | 27.480 | 27.580 | 27.400 | 27.580 | 26.510 | 2,233 |
| 2024-07-26 | 27.570 | 27.700 | 27.320 | 27.480 | 26.414 | 7,759 |
| 2024-07-25 | 27.270 | 27.780 | 26.480 | 27.330 | 26.270 | 38,063 |
| 2024-07-24 | 25.450 | 25.450 | 25.120 | 25.250 | 24.270 | 1,001 |
| 2024-07-23 | 25.340 | 25.360 | 25.100 | 25.350 | 24.366 | 6,470 |
| 2024-07-22 | 24.950 | 25.010 | 24.890 | 25.010 | 24.040 | 2,732 |
| 2024-07-19 | 25.000 | 25.000 | 24.780 | 24.780 | 23.819 | 1,233 |
| 2024-07-18 | 25.010 | 25.390 | 25.010 | 25.010 | 24.040 | 3,853 |
| 2024-07-17 | 25.330 | 25.350 | 25.220 | 25.330 | 24.347 | 3,355 |
| 2024-07-16 | 24.990 | 24.990 | 24.650 | 24.990 | 24.020 | 7,094 |
| 2024-07-15 | 24.500 | 24.720 | 24.440 | 24.500 | 23.549 | 13,266 |
| 2024-07-12 | 24.440 | 24.600 | 24.440 | 24.440 | 23.492 | 440 |
| 2024-07-11 | 24.540 | 24.540 | 24.450 | 24.540 | 23.588 | 2,429 |
| 2024-07-10 | 24.300 | 24.350 | 24.000 | 24.300 | 23.357 | 6,310 |
| 2024-07-09 | 24.400 | 24.460 | 24.340 | 24.400 | 23.453 | 4,905 |
| 2024-07-08 | 24.150 | 24.380 | 24.150 | 24.150 | 23.213 | 1,682 |
| 2024-07-05 | 24.220 | 24.220 | 24.040 | 24.220 | 23.280 | 2,900 |
| 2024-07-03 | 24.280 | 24.320 | 24.280 | 24.280 | 23.338 | 542 |
| 2024-07-02 | 24.240 | 24.240 | 24.000 | 24.240 | 23.300 | 3,305 |
| 2024-06-28 | 24.190 | 24.340 | 24.190 | 24.190 | 23.251 | 7,467 |
| 2024-06-27 | 24.300 | 24.460 | 24.250 | 24.300 | 23.357 | 2,151 |
| 2024-06-26 | 24.440 | 24.450 | 24.220 | 24.440 | 23.492 | 1,100 |
| 2024-06-25 | 24.510 | 24.720 | 24.240 | 24.510 | 23.559 | 15,872 |
| 2024-06-24 | 24.640 | 25.820 | 24.430 | 24.640 | 23.684 | 7,989 |
| 2024-06-21 | 25.300 | 25.610 | 25.300 | 25.500 | 24.511 | 6,925 |
| 2024-06-20 | 25.270 | 25.440 | 25.270 | 25.380 | 24.395 | 11,275 |
| 2024-06-19 | 25.030 | 25.480 | 25.030 | 25.480 | 24.491 | 1,989 |
| 2024-06-18 | 25.290 | 25.380 | 25.260 | 25.290 | 24.309 | 8,060 |
| 2024-06-17 | 25.200 | 25.200 | 24.980 | 25.200 | 24.222 | 3,600 |
| 2024-06-14 | 25.280 | 25.290 | 24.980 | 25.130 | 24.155 | 3,947 |
| 2024-06-13 | 25.510 | 25.550 | 25.100 | 25.380 | 24.395 | 10,160 |
| 2024-06-12 | 25.800 | 25.950 | 25.760 | 25.800 | 24.799 | 4,550 |
| 2024-06-11 | 25.840 | 25.870 | 25.640 | 25.840 | 24.837 | 6,707 |
| 2024-06-10 | 25.900 | 26.070 | 25.800 | 25.900 | 24.895 | 9,458 |
| 2024-06-07 | 26.130 | 26.160 | 25.990 | 26.130 | 25.116 | 5,650 |
| 2024-06-06 | 26.160 | 26.180 | 26.110 | 26.150 | 25.135 | 1,603 |
| 2024-06-05 | 26.000 | 26.210 | 26.000 | 26.210 | 25.193 | 1,974 |
| 2024-06-04 | 26.040 | 26.110 | 26.010 | 26.070 | 25.059 | 2,680 |
| 2024-06-03 | 25.910 | 26.210 | 25.850 | 25.940 | 24.934 | 6,910 |
| 2024-05-31 | 25.590 | 26.000 | 25.590 | 26.000 | 24.991 | 3,570 |
| 2024-05-30 | 25.410 | 25.550 | 25.410 | 25.550 | 24.559 | 4,000 |
| 2024-05-29 | 25.360 | 25.420 | 25.260 | 25.280 | 24.299 | 7,178 |
| 2024-05-28 | 25.620 | 25.620 | 25.490 | 25.510 | 24.520 | 7,275 |
| 2024-05-27 | 26.110 | 26.110 | 26.080 | 26.080 | 25.068 | 621 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.1670 CAD |
| 2026-05-22 | 0.1680 CAD |
| 2026-02-20 | 0.1570 CAD |
| 2025-11-21 | 0.1559 CAD |
| 2025-08-15 | 0.1595 CAD |
| 2025-05-23 | 0.1581 CAD |
| 2025-02-21 | 0.1510 CAD |
| 2024-11-15 | 0.1520 CAD |
| 2024-08-16 | 0.1495 CAD |
| 2024-05-16 | 0.1522 CAD |
| 2024-02-22 | 0.1430 CAD |
| 2023-11-16 | 0.1417 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.