RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	30.800	30.800	30.750	30.800	29.921	1,385
2025-02-10	30.500	30.610	30.460	30.560	29.687	2,832
2025-02-07	30.620	30.760	30.590	30.620	29.746	7,150
2025-02-06	30.710	30.710	30.500	30.710	29.833	3,312
2025-02-05	31.080	31.080	30.670	30.980	30.095	3,103
2025-02-04	31.090	31.090	30.670	30.700	29.823	5,836
2025-02-03	30.710	31.130	30.550	31.090	30.202	3,761
2025-01-31	30.900	31.030	30.640	30.900	30.018	4,773
2025-01-30	29.980	30.860	29.980	30.860	29.979	7,487
2025-01-29	30.700	30.700	29.910	29.910	29.056	5,833
2025-01-28	31.120	31.440	30.440	30.780	29.901	7,407
2025-01-27	30.540	30.540	29.750	29.770	28.920	7,099
2025-01-24	29.950	30.160	29.930	29.950	29.095	16,068
2025-01-23	30.220	30.290	29.850	30.220	29.357	12,208
2025-01-22	29.800	29.950	29.590	29.800	28.949	8,097
2025-01-21	30.080	30.080	29.610	30.080	29.221	9,019
2025-01-20	29.370	29.990	28.980	29.980	29.124	2,664
2025-01-17	29.000	29.000	28.850	29.000	28.172	841
2025-01-16	28.820	28.820	28.560	28.820	27.997	778
2025-01-15	28.460	28.720	28.340	28.460	27.647	7,156
2025-01-14	28.520	28.540	28.320	28.520	27.706	10,680
2025-01-13	27.450	28.130	27.450	28.110	27.307	7,978
2025-01-10	27.520	27.820	27.520	27.520	26.734	5,532
2025-01-09	28.200	28.200	28.100	28.200	27.395	743
2025-01-08	27.750	27.750	27.480	27.750	26.958	1,975
2025-01-07	27.240	27.450	27.240	27.370	26.588	1,477
2025-01-06	27.560	27.560	27.230	27.240	26.462	1,641
2025-01-03	27.700	27.870	27.700	27.700	26.909	6,583
2025-01-02	27.970	28.030	27.680	27.770	26.977	15,328
2024-12-31	27.720	27.720	27.510	27.720	26.928	2,626
2024-12-30	27.490	27.650	27.490	27.620	26.831	2,021
2024-12-27	27.890	28.140	27.890	27.960	27.162	1,200
2024-12-24	27.660	27.910	27.660	27.910	27.113	2,753
2024-12-23	27.800	27.950	27.800	27.940	27.142	1,391
2024-12-20	27.910	27.910	27.560	27.910	27.113	2,168
2024-12-19	27.530	28.060	27.530	27.660	26.870	14,612
2024-12-18	27.930	28.020	27.470	27.470	26.686	5,594
2024-12-17	28.130	28.240	28.080	28.130	27.327	9,333
2024-12-16	28.030	28.280	28.030	28.280	27.472	3,821
2024-12-13	27.770	28.250	27.770	28.250	27.443	8,585
2024-12-12	27.820	27.970	27.750	27.820	27.026	5,548
2024-12-11	28.000	28.100	27.900	28.000	27.200	12,761
2024-12-10	28.190	28.290	27.850	28.190	27.385	4,831
2024-12-09	28.200	28.220	27.450	27.950	27.152	12,103
2024-12-06	28.290	28.290	28.190	28.290	27.482	4,097
2024-12-05	28.430	28.430	28.250	28.430	27.618	2,604
2024-12-04	28.600	28.600	28.210	28.600	27.783	3,420
2024-12-03	28.330	28.580	28.300	28.330	27.521	3,615
2024-12-02	28.900	28.900	28.450	28.460	27.647	7,219
2024-11-29	29.020	29.200	29.000	29.020	28.191	1,812
2024-11-28	29.150	29.150	28.900	28.900	28.075	317
2024-11-27	28.860	29.160	28.860	28.880	28.055	5,446
2024-11-26	28.380	29.000	28.380	28.950	28.123	8,134
2024-11-25	28.970	29.120	28.350	28.440	27.628	13,061
2024-11-22	28.990	29.200	28.920	28.990	28.162	3,995
2024-11-21	28.600	28.980	28.570	28.920	28.094	7,258
2024-11-20	28.570	28.600	28.300	28.570	27.754	5,955
2024-11-19	29.040	29.040	28.450	28.500	27.686	9,271
2024-11-18	28.520	28.700	28.510	28.650	27.832	6,657
2024-11-15	28.340	28.470	28.130	28.470	27.657	10,032

← NewerPage 8 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.