RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	30.160	30.520	29.870	30.510	29.789	6,861
2025-05-08	30.530	30.930	30.480	30.480	29.760	8,560
2025-05-07	30.250	30.470	30.210	30.210	29.496	7,790
2025-05-06	30.360	30.370	30.360	30.370	29.653	1,367
2025-05-05	30.550	30.680	30.400	30.510	29.789	154,252
2025-05-02	30.540	31.050	30.540	31.000	30.268	5,414
2025-05-01	30.190	30.370	30.110	30.370	29.653	1,662
2025-04-30	29.950	29.950	29.310	29.870	29.164	1,756
2025-04-29	29.650	29.790	29.650	29.680	28.979	1,800
2025-04-28	29.700	29.740	29.690	29.690	28.989	901
2025-04-25	29.350	29.740	29.260	29.690	28.989	5,825
2025-04-24	28.500	28.910	28.500	28.900	28.217	9,714
2025-04-23	27.680	29.080	27.680	28.630	27.954	11,861
2025-04-22	27.640	27.710	26.870	27.130	26.489	20,861
2025-04-21	30.520	30.520	29.700	29.930	29.223	1,481
2025-04-17	30.990	30.990	30.500	30.840	30.111	716
2025-04-16	30.820	30.820	30.550	30.680	29.955	2,381
2025-04-15	30.790	30.810	30.790	30.810	30.082	1,881
2025-04-14	30.740	30.850	30.530	30.710	29.984	15,238
2025-04-11	29.860	30.620	29.860	30.620	29.897	4,919
2025-04-10	30.000	30.450	29.940	30.450	29.731	1,711
2025-04-09	28.580	30.480	28.460	30.350	29.633	12,810
2025-04-08	29.550	29.550	28.480	28.660	27.983	127,850
2025-04-07	27.200	28.010	26.770	28.010	27.348	8,065
2025-04-04	29.880	29.880	27.960	27.960	27.299	3,567
2025-04-03	31.650	31.650	31.650	31.650	30.902	102
2025-04-02	31.550	31.780	31.550	31.710	30.961	4,400
2025-04-01	31.630	31.630	31.450	31.450	30.707	300
2025-03-31	31.380	31.450	31.380	31.450	30.707	1,786
2025-03-28	31.750	31.750	31.500	31.500	30.756	1,655
2025-03-26	32.280	32.280	32.060	32.060	31.303	1,014
2025-03-25	32.170	32.170	32.150	32.150	31.390	572
2025-03-24	31.720	32.080	31.720	32.080	31.322	6,068
2025-03-21	31.750	31.750	31.490	31.490	30.746	1,052
2025-03-20	32.050	32.200	32.000	32.060	31.303	1,232
2025-03-19	32.080	32.130	32.000	32.100	31.342	3,475
2025-03-18	31.500	31.680	31.500	31.660	30.912	5,500
2025-03-17	31.540	31.610	31.460	31.500	30.756	2,194
2025-03-14	31.090	31.090	30.980	30.980	30.248	1,285
2025-03-13	30.650	30.860	30.650	30.820	30.092	2,950
2025-03-12	30.720	30.720	30.480	30.560	29.838	1,103
2025-03-11	30.360	30.740	30.360	30.680	29.955	1,695
2025-03-10	30.880	30.880	30.420	30.420	29.701	1,092
2025-03-07	30.430	30.600	30.120	30.600	29.877	9,377
2025-03-06	30.870	30.870	30.130	30.580	29.858	15,898
2025-03-05	31.040	31.150	30.750	31.020	30.287	5,947
2025-03-04	31.770	32.060	30.700	30.700	29.975	11,277
2025-03-03	32.190	32.200	31.810	31.890	31.137	33,142
2025-02-28	31.770	31.770	31.190	31.770	31.019	5,355
2025-02-27	30.690	31.220	30.650	31.160	30.424	6,380
2025-02-26	30.240	30.420	30.240	30.420	29.701	3,117
2025-02-25	30.130	30.420	30.130	30.420	29.701	6,761
2025-02-24	29.950	30.000	29.750	29.980	29.272	2,159
2025-02-21	29.460	29.910	29.330	29.460	28.764	1,235
2025-02-20	29.900	29.900	29.650	29.900	29.046	1,902
2025-02-19	29.970	30.190	29.670	29.970	29.114	13,645
2025-02-18	29.540	29.830	29.540	29.600	28.755	3,795
2025-02-14	29.280	29.560	29.010	29.280	28.444	27,197
2025-02-13	30.290	30.380	30.030	30.030	29.173	9,526
2025-02-12	30.250	30.580	30.220	30.250	29.386	1,375

← NewerPage 7 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.