RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	41.700	41.930	41.450	41.930	41.324	5,718
2025-10-30	41.620	41.910	41.580	41.580	40.979	4,891
2025-10-29	42.060	42.060	41.360	41.360	40.762	4,225
2025-10-28	42.230	42.290	41.900	41.900	41.294	6,855
2025-10-27	41.940	42.000	41.740	42.000	41.393	4,603
2025-10-24	42.150	42.210	41.980	42.010	41.403	7,502
2025-10-23	41.540	42.200	41.540	42.040	41.432	4,171
2025-10-22	40.650	41.850	40.650	41.750	41.146	8,166
2025-10-21	40.030	41.810	40.030	40.640	40.052	26,186
2025-10-20	37.540	38.000	37.540	37.820	37.273	4,628
2025-10-17	37.100	37.170	36.850	37.070	36.534	4,175
2025-10-16	36.950	36.950	36.680	36.780	36.248	2,035
2025-10-15	37.460	37.600	36.670	36.840	36.307	5,768
2025-10-14	36.950	37.650	36.950	37.460	36.918	7,098
2025-10-10	37.730	37.730	36.980	36.980	36.445	3,842
2025-10-09	39.140	39.140	38.030	38.030	37.480	4,111
2025-10-08	40.070	40.070	39.630	39.630	39.057	4,278
2025-10-07	39.940	39.990	39.770	39.780	39.205	2,959
2025-10-06	39.240	39.800	39.240	39.750	39.175	1,812
2025-10-03	39.300	39.300	39.040	39.240	38.673	992
2025-10-02	39.220	39.220	39.220	39.220	38.653	189
2025-10-01	38.990	39.360	38.930	39.360	38.791	13,271
2025-09-30	38.850	39.260	38.850	39.260	38.692	4,124
2025-09-29	39.150	39.150	38.400	38.400	37.845	2,370
2025-09-26	38.330	38.530	38.330	38.330	37.776	1,851
2025-09-25	38.200	38.200	37.700	37.710	37.165	2,820
2025-09-24	38.120	38.300	38.010	38.010	37.460	3,686
2025-09-23	37.600	37.890	37.460	37.530	36.987	5,062
2025-09-22	37.210	37.430	37.140	37.430	36.889	2,219
2025-09-19	37.000	37.290	37.000	37.290	36.751	1,069
2025-09-18	37.020	37.090	37.000	37.090	36.554	4,132
2025-09-17	37.360	37.360	37.180	37.200	36.662	1,317
2025-09-16	37.270	37.450	37.260	37.350	36.810	2,233
2025-09-15	36.780	37.240	36.690	37.240	36.702	4,950
2025-09-12	37.050	37.050	36.790	36.800	36.268	686
2025-09-11	37.000	37.100	36.850	37.100	36.564	911
2025-09-10	36.030	36.400	36.030	36.400	35.874	1,410
2025-09-09	35.880	35.880	35.600	35.720	35.203	7,482
2025-09-08	36.390	36.640	36.240	36.240	35.716	3,539
2025-09-05	36.820	37.120	36.800	37.120	36.583	1,731
2025-09-04	37.280	37.290	37.280	37.290	36.751	571
2025-09-03	37.280	37.280	37.090	37.090	36.554	1,270
2025-09-02	37.450	37.450	37.190	37.190	36.652	969
2025-08-29	37.550	37.550	37.290	37.330	36.790	4,606
2025-08-28	37.660	37.930	37.500	37.800	37.253	8,399
2025-08-27	37.660	37.690	37.520	37.690	37.145	1,700
2025-08-26	37.220	37.470	37.040	37.470	36.928	4,652
2025-08-25	36.880	36.900	36.880	36.900	36.366	1,733
2025-08-22	37.150	37.150	36.830	36.850	36.317	3,897
2025-08-21	37.050	37.110	36.830	36.830	36.297	4,053
2025-08-20	36.060	36.950	36.060	36.950	36.416	1,796
2025-08-19	36.500	36.510	36.170	36.170	35.647	1,446
2025-08-18	36.650	36.650	36.650	36.650	36.120	300
2025-08-15	36.220	36.220	36.110	36.160	35.637	820
2025-08-14	36.730	36.780	36.550	36.550	35.864	2,799
2025-08-13	36.790	36.790	36.030	36.520	35.835	2,779
2025-08-12	36.640	36.690	36.640	36.690	36.002	964
2025-08-11	36.610	36.610	36.410	36.410	35.727	5,915
2025-08-08	36.890	36.890	36.560	36.560	35.874	3,725
2025-08-07	36.280	36.610	36.140	36.610	35.923	6,988

← NewerPage 5 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.