RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	46.770	46.770	46.190	46.690	46.192	2,923
2026-01-28	46.740	46.900	46.410	46.500	46.004	1,174
2026-01-27	46.830	46.970	45.710	46.970	46.469	3,359
2026-01-26	45.580	45.580	45.210	45.210	44.727	5,721
2026-01-23	45.880	45.880	45.500	45.780	45.291	2,692
2026-01-22	46.430	46.430	45.780	45.850	45.361	11,710
2026-01-21	45.810	46.140	45.600	46.140	45.648	10,400
2026-01-20	46.960	47.290	45.750	45.750	45.262	4,686
2026-01-19	47.100	47.800	47.100	47.400	46.894	3,821
2026-01-16	46.840	47.240	46.620	47.240	46.736	2,552
2026-01-15	46.510	46.770	46.040	46.770	46.271	5,358
2026-01-14	45.380	46.360	45.250	46.360	45.865	7,984
2026-01-13	45.900	45.900	45.050	45.170	44.688	11,129
2026-01-12	44.270	45.000	44.270	45.000	44.520	3,617
2026-01-09	43.890	44.050	43.500	43.970	43.501	3,214
2026-01-08	44.770	45.260	43.310	43.610	43.145	18,783
2026-01-07	44.600	45.020	43.450	43.450	42.986	3,345
2026-01-06	43.700	44.400	43.700	44.390	43.916	2,045
2026-01-05	43.740	44.040	43.550	43.890	43.422	3,913
2026-01-02	42.770	42.770	42.770	42.770	42.314	1,048
2025-12-31	43.030	43.030	42.710	42.710	42.254	846
2025-12-30	43.000	43.000	42.940	42.940	42.482	365
2025-12-29	43.220	43.220	43.010	43.130	42.670	2,052
2025-12-24	43.410	43.500	43.410	43.500	43.036	432
2025-12-23	43.340	43.340	43.340	43.340	42.877	452
2025-12-22	42.990	43.360	42.510	43.340	42.877	6,059
2025-12-19	41.800	42.760	41.800	42.680	42.224	711
2025-12-18	41.850	42.090	41.710	41.720	41.275	2,122
2025-12-17	42.000	42.000	41.300	41.300	40.859	1,129
2025-12-16	42.230	42.260	41.900	42.050	41.601	984
2025-12-15	42.350	42.550	42.260	42.550	42.096	1,432
2025-12-12	41.400	41.640	41.370	41.640	41.196	3,240
2025-12-11	40.710	41.830	40.710	41.650	41.205	6,731
2025-12-10	40.100	41.080	40.030	40.990	40.553	740
2025-12-09	40.830	41.000	40.270	40.270	39.840	3,895
2025-12-08	40.090	40.090	39.670	39.980	39.553	1,350
2025-12-05	39.950	39.990	39.570	39.990	39.563	11,380
2025-12-04	40.100	40.200	40.060	40.090	39.662	982
2025-12-03	39.200	39.390	39.200	39.380	38.960	4,308
2025-12-02	39.480	39.480	39.330	39.480	39.059	2,961
2025-12-01	40.910	40.910	39.500	39.500	39.078	1,318
2025-11-28	40.950	40.950	40.400	40.400	39.969	2,790
2025-11-26	40.390	40.680	40.390	40.550	40.117	2,228
2025-11-25	40.150	40.420	39.770	40.400	39.969	4,805
2025-11-24	39.700	40.530	39.700	40.530	40.097	1,407
2025-11-21	40.560	40.560	39.690	39.740	39.316	2,731
2025-11-20	41.350	41.350	40.720	40.720	40.131	626
2025-11-19	40.830	40.830	40.750	40.750	40.161	374
2025-11-18	41.080	41.160	40.930	40.940	40.348	3,973
2025-11-17	41.120	41.170	41.000	41.080	40.486	2,635
2025-11-14	40.780	41.150	40.500	41.120	40.525	6,046
2025-11-13	41.070	41.120	40.630	40.780	40.190	5,091
2025-11-12	41.980	42.090	41.740	41.740	41.136	3,868
2025-11-11	41.930	42.000	41.930	42.000	41.393	3,476
2025-11-10	41.500	41.930	41.500	41.890	41.284	1,984
2025-11-07	40.860	41.570	40.850	41.500	40.900	5,183
2025-11-06	40.880	41.000	40.830	40.990	40.397	3,920
2025-11-05	41.200	41.350	40.930	40.990	40.397	2,909
2025-11-04	41.370	41.660	41.150	41.150	40.555	5,690
2025-11-03	41.380	41.500	41.250	41.410	40.811	10,083

← NewerPage 4 of 13 · 765 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.