RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	45.000	45.270	44.650	44.800	44.653	8,512
2026-07-21	44.010	45.290	43.840	44.720	44.573	2,425
2026-07-20	45.210	45.400	44.790	44.840	44.692	6,106
2026-07-17	44.730	45.640	44.510	44.590	44.443	3,684
2026-07-16	44.670	44.810	44.500	44.760	44.613	1,653
2026-07-15	44.720	45.070	44.720	45.070	44.922	4,271
2026-07-14	45.430	45.670	44.780	44.800	44.653	3,780
2026-07-13	45.600	45.600	44.970	45.410	45.261	4,386
2026-07-10	44.580	45.280	44.580	45.200	45.051	558
2026-07-09	44.970	45.000	44.720	44.870	44.722	3,663
2026-07-08	46.450	46.450	44.940	44.940	44.792	6,311
2026-07-07	46.290	46.350	46.180	46.290	46.138	8,848
2026-07-06	46.160	46.610	45.920	46.590	46.437	8,907
2026-07-03	44.060	45.470	44.060	45.120	44.971	1,062
2026-07-02	44.690	46.000	44.690	45.680	45.530	10,119
2026-06-30	43.380	43.700	43.380	43.700	43.556	3,663
2026-06-29	43.370	43.370	43.270	43.270	43.128	485
2026-06-26	43.750	43.880	43.200	43.200	43.058	19,094
2026-06-25	43.100	43.710	42.910	42.910	42.769	3,878
2026-06-24	43.060	43.060	42.700	43.020	42.878	1,153
2026-06-23	41.790	42.890	41.790	42.890	42.749	12,568
2026-06-22	42.420	42.420	41.940	42.030	41.892	3,195
2026-06-19	42.970	43.510	42.740	43.510	43.367	946
2026-06-18	44.000	44.000	42.760	42.810	42.669	5,254
2026-06-17	43.880	44.420	43.880	44.400	44.254	2,910
2026-06-16	42.480	43.110	42.430	43.110	42.968	3,199
2026-06-15	42.500	42.760	42.400	42.480	42.340	1,115
2026-06-12	42.530	42.600	42.450	42.450	42.310	869
2026-06-11	41.070	42.540	41.070	42.530	42.390	7,897
2026-06-10	41.820	41.820	41.280	41.280	41.144	1,753
2026-06-09	41.360	42.100	41.350	42.100	41.961	1,180
2026-06-08	41.650	41.870	41.150	41.280	41.144	7,931
2026-06-05	41.430	42.070	41.400	41.800	41.662	18,217
2026-06-04	41.350	41.500	41.130	41.310	41.174	1,610
2026-06-03	40.430	40.430	40.000	40.030	39.898	1,910
2026-06-02	40.100	40.410	40.100	40.270	40.137	2,172
2026-06-01	41.350	41.350	40.260	40.370	40.237	2,324
2026-05-29	41.210	41.570	41.210	41.380	41.244	3,447
2026-05-28	41.650	41.650	41.380	41.400	41.264	2,148
2026-05-27	41.130	41.130	40.800	40.840	40.706	1,305
2026-05-26	40.860	41.340	40.860	41.330	41.194	5,485
2026-05-25	40.720	41.530	40.710	41.000	40.865	1,418
2026-05-22	40.600	40.990	40.600	40.880	40.745	7,873
2026-05-21	40.300	40.840	40.300	40.800	40.498	2,272
2026-05-20	40.500	40.500	40.010	40.430	40.131	1,296
2026-05-19	40.650	40.830	40.310	40.310	40.012	5,532
2026-05-15	40.300	40.340	39.500	39.500	39.208	2,042
2026-05-14	41.160	41.160	40.550	40.670	40.369	25,283
2026-05-13	40.950	41.360	40.950	41.360	41.054	2,144
2026-05-12	41.540	41.550	41.000	41.550	41.243	2,958
2026-05-11	40.520	41.440	40.520	41.280	40.975	2,222
2026-05-08	40.720	40.880	40.710	40.780	40.478	1,832
2026-05-07	40.990	40.990	40.270	40.930	40.627	5,461
2026-05-06	40.270	41.200	40.270	41.000	40.697	11,466
2026-05-05	40.180	40.200	39.760	40.060	39.764	2,890
2026-05-04	40.540	40.630	40.120	40.140	39.843	11,432
2026-05-01	40.300	40.490	40.300	40.380	40.081	6,190
2026-04-30	40.150	40.890	40.150	40.860	40.558	42,044
2026-04-29	40.670	40.710	39.830	39.920	39.625	3,769
2026-04-28	40.310	40.660	39.990	40.640	40.339	9,891

← NewerPage 2 of 3 · 126 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.