RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	21.920	21.920	21.750	21.790	20.819	5,853
2024-02-27	21.770	21.930	21.760	21.930	20.953	14,605
2024-02-26	21.920	21.940	21.800	21.800	20.829	8,780
2024-02-23	21.830	21.860	21.800	21.810	20.839	7,649
2024-02-22	21.700	21.780	21.670	21.710	20.743	12,623
2024-02-21	22.000	22.000	21.860	21.860	20.750	4,885
2024-02-20	22.170	22.350	22.010	22.050	20.930	8,146
2024-02-16	22.280	22.280	22.030	22.030	20.911	5,960
2024-02-15	22.210	22.330	22.130	22.210	21.082	125,678
2024-02-14	22.060	22.160	22.060	22.100	20.978	13,345
2024-02-13	22.000	22.000	21.830	21.970	20.854	306
2024-02-12	21.910	22.260	21.850	22.110	20.987	8,879
2024-02-09	22.080	22.080	21.930	21.930	20.816	1,552
2024-02-08	22.270	22.270	22.090	22.090	20.968	3,460
2024-02-07	22.370	22.380	22.300	22.300	21.167	1,264
2024-02-06	22.350	22.440	22.350	22.390	21.253	1,227
2024-02-05	22.160	22.430	22.160	22.380	21.243	3,806
2024-02-02	22.260	22.420	22.180	22.290	21.158	12,705
2024-02-01	22.120	22.320	22.120	22.270	21.139	13,955
2024-01-31	22.150	22.240	22.110	22.120	20.997	7,733
2024-01-30	21.990	22.050	21.940	21.980	20.864	7,985
2024-01-29	21.860	21.890	21.790	21.850	20.740	2,492
2024-01-26	21.900	21.980	21.850	21.930	20.816	3,147
2024-01-25	21.910	22.070	21.910	22.070	20.949	6,336
2024-01-24	21.530	21.820	21.530	21.730	20.626	5,125
2024-01-23	21.500	22.320	21.500	21.720	20.617	26,340
2024-01-22	20.760	20.820	20.670	20.670	19.620	10,254
2024-01-19	20.640	20.770	20.640	20.770	19.715	1,694
2024-01-18	20.810	20.810	20.750	20.750	19.696	1,005
2024-01-16	20.750	20.780	20.660	20.780	19.725	3,478
2024-01-15	21.050	21.050	20.760	20.760	19.706	1,915
2024-01-12	20.970	20.990	20.920	20.970	19.905	1,288
2024-01-11	20.640	20.730	20.640	20.730	19.677	1,120
2024-01-10	20.850	20.880	20.850	20.880	19.819	3,186
2024-01-09	20.700	20.870	20.700	20.820	19.763	4,128
2024-01-08	20.560	20.850	20.550	20.810	19.753	17,206
2024-01-05	20.630	20.690	20.600	20.690	19.639	24,562
2024-01-04	20.930	20.940	20.730	20.730	19.677	6,770
2024-01-03	20.930	21.020	20.790	20.810	19.753	8,306
2024-01-02	20.560	20.870	20.560	20.700	19.649	6,219
2023-12-29	20.410	20.450	20.410	20.450	19.411	719
2023-12-28	20.430	20.500	20.430	20.450	19.411	7,155
2023-12-27	20.480	20.490	20.350	20.450	19.411	28,316
2023-12-22	20.200	20.350	20.200	20.220	19.193	8,245
2023-12-21	19.920	19.980	19.830	19.970	18.956	5,010
2023-12-20	20.020	20.120	19.820	19.820	18.813	3,606
2023-12-19	19.770	20.070	19.770	20.070	19.051	845
2023-12-18	19.660	19.700	19.480	19.600	18.605	2,466
2023-12-15	19.750	19.750	19.380	19.450	18.462	30,155
2023-12-14	20.350	20.350	19.820	19.910	18.899	4,406
2023-12-13	19.650	20.230	19.650	20.230	19.203	6,885
2023-12-12	19.750	19.780	19.690	19.690	18.690	3,960
2023-12-11	19.860	19.930	19.780	19.920	18.908	1,067
2023-12-08	19.900	19.900	19.730	19.730	18.728	19,120
2023-12-07	20.050	20.050	19.820	19.820	18.813	1,470
2023-12-05	20.170	20.210	20.110	20.110	19.089	9,542
2023-12-04	20.070	20.220	20.000	20.220	19.193	5,068
2023-12-01	19.970	20.020	19.830	20.010	18.994	9,757
2023-11-30	19.760	19.810	19.720	19.810	18.804	6,075
2023-11-28	19.410	19.610	19.370	19.510	18.519	2,268

← NewerPage 12 of 13 · 766 trading daysOlder →

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.