RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	28.340	28.470	28.130	28.470	27.657	10,032
2024-11-14	29.720	29.720	28.230	28.540	27.577	11,097
2024-11-13	29.660	29.720	29.510	29.660	28.660	7,937
2024-11-12	29.570	30.030	29.400	29.570	28.573	5,395
2024-11-11	29.870	30.100	29.840	29.960	28.950	5,467
2024-11-08	29.640	29.770	29.100	29.640	28.640	6,632
2024-11-07	29.310	29.310	28.820	28.830	27.858	8,316
2024-11-06	29.250	29.250	28.890	29.250	28.263	26,261
2024-11-05	28.540	28.540	28.330	28.540	27.577	3,364
2024-11-04	28.650	28.650	28.310	28.330	27.375	5,408
2024-11-01	28.510	29.080	28.510	28.510	27.548	5,477
2024-10-31	29.060	29.250	28.990	29.060	28.080	4,765
2024-10-30	29.250	29.460	29.250	29.250	28.263	10,226
2024-10-29	29.480	29.920	29.470	29.480	28.486	11,400
2024-10-28	30.090	30.170	29.950	30.110	29.094	27,646
2024-10-25	30.050	30.170	30.020	30.050	29.036	18,556
2024-10-24	30.130	30.310	30.090	30.130	29.114	9,036
2024-10-23	30.550	30.550	30.260	30.550	29.520	6,206
2024-10-22	30.890	30.890	29.770	30.180	29.162	36,427
2024-10-21	30.230	30.250	30.050	30.230	29.210	10,916
2024-10-18	30.250	30.250	30.120	30.250	29.230	1,767
2024-10-17	30.390	30.390	30.150	30.190	29.172	5,612
2024-10-16	30.280	30.280	29.870	30.280	29.259	14,813
2024-10-15	30.070	30.300	30.030	30.070	29.056	2,643
2024-10-11	29.800	29.800	29.610	29.800	28.795	1,144
2024-10-10	29.590	29.800	29.490	29.590	28.592	6,146
2024-10-09	29.820	29.980	29.520	29.820	28.814	6,936
2024-10-08	30.230	30.230	29.700	29.710	28.708	7,100
2024-10-07	30.060	30.150	29.930	30.080	29.065	9,486
2024-10-04	30.030	30.050	29.620	30.030	29.017	9,516
2024-10-03	29.740	29.990	29.640	29.740	28.737	18,334
2024-10-02	30.010	30.010	29.790	29.820	28.814	5,616
2024-10-01	29.890	29.910	28.930	29.890	28.882	13,090
2024-09-30	29.180	29.180	28.830	29.150	28.167	3,225
2024-09-27	28.960	29.120	28.830	28.960	27.983	39,420
2024-09-26	28.940	29.180	28.930	28.940	27.964	8,880
2024-09-25	28.990	29.160	28.950	28.990	28.012	7,078
2024-09-24	28.830	28.860	28.690	28.830	27.858	4,270
2024-09-23	28.930	28.950	28.430	28.930	27.954	10,828
2024-09-20	28.380	28.500	28.370	28.380	27.423	7,159
2024-09-19	28.570	28.620	28.370	28.570	27.606	5,932
2024-09-18	28.470	28.600	28.400	28.400	27.442	4,459
2024-09-17	28.570	28.570	28.410	28.570	27.606	2,530
2024-09-16	28.900	28.940	28.450	28.670	27.703	5,756
2024-09-13	28.650	28.870	28.650	28.650	27.684	1,446
2024-09-12	28.850	28.890	28.640	28.850	27.877	3,578
2024-09-11	28.700	28.700	28.300	28.700	27.732	9,138
2024-09-10	29.310	29.310	28.860	28.950	27.974	4,332
2024-09-09	28.880	29.180	28.770	29.160	28.177	4,533
2024-09-06	28.510	29.040	28.500	28.510	27.548	11,495
2024-09-05	28.770	29.240	28.610	28.770	27.800	7,525
2024-09-04	29.140	29.420	29.110	29.140	28.157	5,434
2024-09-03	29.120	29.720	29.070	29.120	28.138	9,919
2024-08-30	29.750	29.750	29.420	29.750	28.747	2,342
2024-08-29	29.460	29.510	29.120	29.460	28.466	2,583
2024-08-28	29.100	29.210	28.850	29.100	28.119	4,431
2024-08-27	28.790	28.790	28.520	28.790	27.819	5,901
2024-08-26	28.580	28.770	28.560	28.580	27.616	4,519
2024-08-23	28.520	28.590	28.420	28.520	27.558	6,225
2024-08-22	28.420	28.420	28.290	28.420	27.461	4,565

← NewerPage 9 of 13 · 766 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.