RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	44.000	44.230	43.650	44.020	44.020	19,199
2026-10-16	43.500	44.490	43.500	44.490	44.490	13,930
2026-10-15	43.130	43.150	42.510	42.670	42.670	10,200
2026-10-14	42.290	42.810	42.290	42.780	42.780	7,200
2026-10-13	42.250	42.520	41.690	41.980	41.980	10,500
2026-10-09	42.300	42.720	42.000	42.590	42.590	3,200
2026-10-08	41.100	42.260	41.100	42.260	42.260	17,300
2026-10-07	41.640	41.640	41.280	41.330	41.330	17,500
2026-10-06	42.120	42.310	41.850	42.060	42.060	49,500
2026-10-05	42.220	42.400	41.940	42.290	42.290	12,600
2026-10-02	42.390	42.470	42.230	42.460	42.460	7,500
2026-10-01	42.440	42.700	42.300	42.540	42.540	13,000
2026-09-30	42.500	42.900	42.500	42.650	42.650	4,300
2026-09-29	42.880	43.110	42.880	42.950	42.950	1,500
2026-09-28	43.320	43.520	42.880	43.060	43.060	3,000
2026-09-25	43.140	43.470	43.130	43.470	43.470	3,500
2026-09-24	44.050	44.320	43.310	43.310	43.310	4,100
2026-09-23	43.850	44.760	43.850	44.120	44.120	12,800
2026-09-22	44.730	44.730	43.000	43.880	43.880	36,100
2026-09-21	44.420	44.680	44.320	44.680	44.680	4,100
2026-09-18	44.100	44.500	43.950	44.420	44.420	32,800
2026-09-17	44.440	44.460	44.100	44.460	44.460	7,000
2026-09-16	44.830	45.350	44.830	45.180	45.180	2,900
2026-09-15	44.820	45.040	44.820	44.870	44.870	700
2026-09-14	45.040	45.040	44.690	44.900	44.900	15,600
2026-09-11	45.630	45.630	45.140	45.380	45.380	15,100
2026-09-10	45.430	45.430	45.280	45.410	45.410	3,700
2026-09-09	45.370	45.790	45.360	45.620	45.620	5,100
2026-09-08	46.080	46.080	45.680	45.690	45.690	2,000
2026-09-04	46.060	46.190	46.000	46.120	46.120	7,100
2026-09-03	46.410	46.410	46.200	46.280	46.280	1,800
2026-09-02	47.500	47.500	46.050	46.220	46.220	5,900
2026-09-01	47.660	48.270	47.000	47.010	47.010	16,500
2026-08-31	48.090	48.090	47.790	47.800	47.800	3,400
2026-08-28	49.030	49.030	48.670	48.670	48.670	2,000
2026-08-27	48.760	48.760	48.460	48.650	48.650	1,800
2026-08-26	48.300	48.850	48.300	48.850	48.850	3,100
2026-08-25	48.370	48.400	48.180	48.180	48.180	2,500
2026-08-24	48.200	48.200	47.990	48.000	48.000	800
2026-08-21	49.010	49.010	48.540	48.540	48.540	3,400
2026-08-20	50.010	50.100	48.870	48.870	48.870	1,800
2026-08-19	52.030	52.030	50.710	50.710	50.710	12,100
2026-08-18	51.500	51.660	51.360	51.660	51.660	1,800
2026-08-17	51.470	51.520	51.040	51.040	51.040	15,400
2026-08-14	50.710	51.190	50.710	51.190	51.190	3,000
2026-08-13	50.500	50.710	50.500	50.710	50.543	1,300
2026-08-12	51.010	51.300	50.530	51.180	51.012	4,400
2026-08-11	51.370	51.630	51.370	51.420	51.251	2,331
2026-08-10	51.350	52.110	51.350	51.410	51.241	15,144
2026-08-07	51.430	51.430	50.790	51.300	51.131	3,854
2026-08-06	51.810	51.840	51.150	51.150	50.982	2,466
2026-08-05	50.410	51.220	50.410	51.180	51.012	4,048
2026-08-04	49.800	50.260	49.800	50.210	50.045	1,054
2026-07-31	49.440	49.600	49.030	49.600	49.437	6,128
2026-07-30	49.210	49.270	48.430	49.270	49.108	3,541
2026-07-29	50.660	50.660	49.640	49.640	49.477	2,025
2026-07-28	50.610	50.860	49.990	50.080	49.915	13,360
2026-07-27	49.350	50.650	49.350	50.420	50.254	4,331
2026-07-24	48.130	49.350	48.130	49.250	49.088	4,092
2026-07-23	47.050	49.020	47.050	48.120	47.962	14,638

Page 1 of 5 · 250 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.