RTX CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-08-21	28.280	28.430	28.170	28.280	27.326	5,893
2024-08-20	28.400	28.550	28.300	28.400	27.442	6,775
2024-08-19	28.490	28.530	28.440	28.490	27.529	12,779
2024-08-16	28.420	28.480	28.360	28.420	27.461	4,359
2024-08-15	28.480	28.580	28.320	28.480	27.375	8,649
2024-08-14	28.300	28.340	28.300	28.300	27.202	1,010
2024-08-13	28.150	28.170	28.100	28.150	27.058	2,313
2024-08-12	28.100	28.230	28.000	28.100	27.010	1,519
2024-08-09	28.020	28.020	27.890	28.020	26.933	2,183
2024-08-08	27.740	27.820	27.570	27.740	26.664	2,333
2024-08-07	27.460	27.900	27.460	27.460	26.395	8,985
2024-08-06	27.600	28.070	27.590	27.600	26.529	12,317
2024-08-02	28.250	28.250	27.790	28.110	27.019	20,051
2024-08-01	28.190	28.310	27.970	28.140	27.048	8,281
2024-07-31	28.220	28.530	28.090	28.350	27.250	39,899
2024-07-30	27.960	28.230	27.790	28.190	27.096	9,689
2024-07-29	27.480	27.580	27.400	27.580	26.510	2,233
2024-07-26	27.570	27.700	27.320	27.480	26.414	7,759
2024-07-25	27.270	27.780	26.480	27.330	26.270	38,063
2024-07-24	25.450	25.450	25.120	25.250	24.270	1,001
2024-07-23	25.340	25.360	25.100	25.350	24.366	6,470
2024-07-22	24.950	25.010	24.890	25.010	24.040	2,732
2024-07-19	25.000	25.000	24.780	24.780	23.819	1,233
2024-07-18	25.010	25.390	25.010	25.010	24.040	3,853
2024-07-17	25.330	25.350	25.220	25.330	24.347	3,355
2024-07-16	24.990	24.990	24.650	24.990	24.020	7,094
2024-07-15	24.500	24.720	24.440	24.500	23.549	13,266
2024-07-12	24.440	24.600	24.440	24.440	23.492	440
2024-07-11	24.540	24.540	24.450	24.540	23.588	2,429
2024-07-10	24.300	24.350	24.000	24.300	23.357	6,310
2024-07-09	24.400	24.460	24.340	24.400	23.453	4,905
2024-07-08	24.150	24.380	24.150	24.150	23.213	1,682
2024-07-05	24.220	24.220	24.040	24.220	23.280	2,900
2024-07-03	24.280	24.320	24.280	24.280	23.338	542
2024-07-02	24.240	24.240	24.000	24.240	23.300	3,305
2024-06-28	24.190	24.340	24.190	24.190	23.251	7,467
2024-06-27	24.300	24.460	24.250	24.300	23.357	2,151
2024-06-26	24.440	24.450	24.220	24.440	23.492	1,100
2024-06-25	24.510	24.720	24.240	24.510	23.559	15,872
2024-06-24	24.640	25.820	24.430	24.640	23.684	7,989
2024-06-21	25.300	25.610	25.300	25.500	24.511	6,925
2024-06-20	25.270	25.440	25.270	25.380	24.395	11,275
2024-06-19	25.030	25.480	25.030	25.480	24.491	1,989
2024-06-18	25.290	25.380	25.260	25.290	24.309	8,060
2024-06-17	25.200	25.200	24.980	25.200	24.222	3,600
2024-06-14	25.280	25.290	24.980	25.130	24.155	3,947
2024-06-13	25.510	25.550	25.100	25.380	24.395	10,160
2024-06-12	25.800	25.950	25.760	25.800	24.799	4,550
2024-06-11	25.840	25.870	25.640	25.840	24.837	6,707
2024-06-10	25.900	26.070	25.800	25.900	24.895	9,458
2024-06-07	26.130	26.160	25.990	26.130	25.116	5,650
2024-06-06	26.160	26.180	26.110	26.150	25.135	1,603
2024-06-05	26.000	26.210	26.000	26.210	25.193	1,974
2024-06-04	26.040	26.110	26.010	26.070	25.059	2,680
2024-06-03	25.910	26.210	25.850	25.940	24.934	6,910
2024-05-31	25.590	26.000	25.590	26.000	24.991	3,570
2024-05-30	25.410	25.550	25.410	25.550	24.559	4,000

← NewerPage 10 of 13 · 769 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.