Toronto - Delayed Quote
USD
RBC Quant U.S. Dividend Leaders ETF (USD) (RUD-U.TO)
22.44
-0.30
(-1.32%)
At close: October 30 at 2:27:12 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.49
22.49
22.44
22.44
22.44
5,300
Oct 29, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 28, 2026
22.58
22.58
22.58
22.58
22.58
200
Oct 27, 2026
22.51
22.51
22.51
22.51
22.51
-
Oct 26, 2026
22.53
22.53
22.53
22.53
22.53
1,300
Oct 23, 2026
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
22.55
22.55
22.55
22.55
22.55
-
Oct 22, 2026
22.52
22.52
22.52
22.52
22.50
600
Oct 21, 2026
22.96
22.96
22.64
22.68
22.66
2,500
Oct 20, 2026
22.45
22.45
22.45
22.45
22.43
-
Oct 19, 2026
22.45
22.45
22.45
22.45
22.43
200
Oct 16, 2026
22.64
22.64
22.64
22.64
22.62
-
Oct 15, 2026
22.64
22.64
22.64
22.64
22.62
300
Oct 14, 2026
22.61
22.61
22.61
22.61
22.59
-
Oct 13, 2026
22.62
22.62
22.62
22.62
22.60
-
Oct 9, 2026
22.63
22.63
22.63
22.63
22.61
600
Oct 8, 2026
22.52
22.52
22.52
22.52
22.50
-
Oct 7, 2026
22.58
22.58
22.58
22.58
22.56
-
Oct 6, 2026
22.60
22.60
22.57
22.57
22.55
1,100
Oct 5, 2026
22.47
22.50
22.47
22.50
22.48
1,100
Oct 2, 2026
22.26
22.26
22.26
22.26
22.24
-
Oct 1, 2026
22.12
22.12
22.12
22.12
22.10
200
Sep 30, 2026
22.28
22.28
22.28
22.28
22.26
200
Sep 29, 2026
22.24
22.24
22.24
22.24
22.22
100
Sep 28, 2026
22.28
22.28
22.28
22.28
22.26
100
Sep 25, 2026
22.32
22.32
22.32
22.32
22.30
600
Sep 24, 2026
22.30
22.30
22.21
22.21
22.19
400
Sep 23, 2026
22.29
22.29
22.29
22.29
22.27
1,200
Sep 22, 2026
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
22.45
22.45
22.45
22.45
22.43
200
Sep 21, 2026
22.35
22.35
22.35
22.35
22.31
-
Sep 18, 2026
22.36
22.36
22.36
22.36
22.32
-
Sep 17, 2026
22.15
22.15
22.15
22.15
22.11
-
Sep 16, 2026
22.24
22.24
22.24
22.24
22.20
-
Sep 15, 2026
22.33
22.33
22.33
22.33
22.29
-
Sep 14, 2026
22.41
22.41
22.41
22.41
22.37
-
Sep 11, 2026
22.54
22.54
22.41
22.41
22.37
500
Sep 10, 2026
22.26
22.26
22.24
22.24
22.20
500
Sep 9, 2026
22.33
22.33
22.33
22.33
22.29
300
Sep 8, 2026
22.48
22.48
22.48
22.48
22.44
300
Sep 4, 2026
22.71
22.71
22.71
22.71
22.67
100
Sep 3, 2026
22.55
22.55
22.55
22.55
22.51
-
Sep 2, 2026
22.35
22.35
22.35
22.35
22.31
-
Sep 1, 2026
22.47
22.47
22.47
22.47
22.43
-
Aug 31, 2026
22.58
22.58
22.58
22.58
22.54
-
Aug 28, 2026
22.67
22.67
22.67
22.67
22.63
-
Aug 27, 2026
22.61
22.61
22.61
22.61
22.57
-
Aug 26, 2026
22.59
22.59
22.59
22.59
22.55
-
Aug 25, 2026
22.59
22.59
22.59
22.59
22.55
-
Aug 24, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
22.61
22.61
22.61
22.61
22.57
-
Aug 21, 2026
22.54
22.54
22.54
22.54
22.48
-
Aug 20, 2026
22.64
22.64
22.64
22.64
22.58
1,000
Aug 19, 2026
22.75
22.75
22.75
22.75
22.69
500
Aug 18, 2026
22.77
22.77
22.77
22.77
22.71
-
Aug 17, 2026
22.90
22.90
22.90
22.90
22.84
-
Aug 14, 2026
22.89
22.89
22.89
22.89
22.83
-
Aug 13, 2026
22.73
22.73
22.73
22.73
22.67
-
Aug 12, 2026
22.70
22.70
22.70
22.70
22.64
1,300
Aug 11, 2026
22.68
22.68
22.68
22.68
22.62
-
Aug 10, 2026
22.69
22.69
22.69
22.69
22.63
200
Aug 7, 2026
22.67
22.67
22.67
22.67
22.61
100
Aug 6, 2026
22.92
22.92
22.62
22.62
22.56
1,200
Aug 5, 2026
22.69
22.69
22.69
22.69
22.63
-
Aug 4, 2026
22.70
22.70
22.70
22.70
22.64
700
Jul 31, 2026
22.15
22.15
22.15
22.15
22.09
-
Jul 30, 2026
21.96
21.96
21.96
21.96
21.90
-
Jul 29, 2026
21.96
21.96
21.96
21.96
21.90
300
Jul 28, 2026
22.05
22.05
22.05
22.05
21.99
2,000
Jul 27, 2026
21.98
21.98
21.97
21.98
21.92
6,700
Jul 24, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
21.93
21.93
21.89
21.89
21.83
700
Jul 23, 2026
21.99
21.99
21.74
21.82
21.74
1,500
Jul 22, 2026
22.05
22.05
22.05
22.05
21.97
-
Jul 21, 2026
22.00
22.05
22.00
22.05
21.97
1,300
Jul 20, 2026
22.27
22.27
21.86
21.88
21.80
2,300
Jul 17, 2026
22.05
22.05
22.05
22.05
21.97
300
Jul 16, 2026
22.02
22.02
22.02
22.02
21.94
600
Jul 15, 2026
22.11
22.11
21.97
22.05
21.97
1,300
Jul 14, 2026
21.90
21.90
21.90
21.90
21.82
100
Jul 13, 2026
21.98
21.98
21.98
21.98
21.90
-
Jul 10, 2026
21.85
21.85
21.85
21.85
21.77
1,300
Jul 9, 2026
21.67
21.67
21.67
21.67
21.59
-
Jul 8, 2026
21.72
21.72
21.72
21.72
21.64
-
Jul 7, 2026
21.79
21.79
21.79
21.79
21.71
-
Jul 6, 2026
21.78
21.78
21.78
21.78
21.70
-
Jul 3, 2026
21.64
21.64
21.64
21.64
21.56
-
Jul 2, 2026
21.58
21.58
21.58
21.58
21.50
500
Jun 30, 2026
21.60
21.60
21.60
21.60
21.52
1,000
Jun 29, 2026
21.30
21.30
21.30
21.30
21.22
-
Jun 26, 2026
21.30
21.30
21.30
21.30
21.22
400
Jun 25, 2026
21.25
21.25
21.25
21.25
21.17
400
Jun 24, 2026
21.38
21.38
21.38
21.38
21.30
-
Jun 23, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
21.64
21.64
21.64
21.64
21.56
-
Jun 22, 2026
21.85
21.85
21.61
21.61
21.50
1,300
Jun 19, 2026
21.66
21.66
21.66
21.66
21.55
-
Jun 18, 2026
21.57
21.69
21.57
21.66
21.55
2,000
Jun 17, 2026
21.71
21.71
21.47
21.48
21.38
1,100
Jun 16, 2026
21.80
21.80
21.71
21.71
21.60
2,600
Jun 15, 2026
21.46
21.46
21.46
21.46
21.36
-
Jun 12, 2026
21.47
21.47
21.47
21.47
21.37
700
Jun 11, 2026
21.02
21.02
21.02
21.02
20.92
-
Jun 10, 2026
21.13
21.13
21.13
21.13
21.03
700
Jun 9, 2026
21.31
21.31
21.21
21.21
21.11
400
Jun 8, 2026
21.45
21.45
21.30
21.30
21.20
1,300
Jun 5, 2026
21.69
21.69
21.69
21.69
21.58
-
Jun 4, 2026
21.55
21.55
21.55
21.55
21.44
-
Jun 3, 2026
21.58
21.58
21.58
21.58
21.47
1,100
Jun 2, 2026
21.80
21.80
21.71
21.73
21.62
5,200
Jun 1, 2026
21.67
21.67
21.67
21.67
21.56
-
May 29, 2026
21.67
21.67
21.67
21.67
21.56
300
May 28, 2026
21.67
21.67
21.67
21.67
21.56
900
May 27, 2026
21.63
21.63
21.58
21.58
21.47
1,700
May 26, 2026
21.60
21.60
21.60
21.60
21.49
600
May 25, 2026
21.50
21.50
21.50
21.50
21.40
-
May 22, 2026
0.029
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
21.39
21.39
21.39
21.39
21.29
-
May 21, 2026
21.33
21.33
21.33
21.33
21.20
-
May 20, 2026
21.34
21.34
21.34
21.34
21.21
300
May 19, 2026
21.41
21.41
21.17
21.17
21.04
300
May 15, 2026
21.35
21.35
21.35
21.35
21.22
-
May 14, 2026
21.33
21.35
21.33
21.35
21.22
200
May 13, 2026
21.22
21.22
21.22
21.22
21.09
1,100
May 12, 2026
21.06
21.06
21.06
21.06
20.93
-
May 11, 2026
21.11
21.11
21.11
21.11
20.98
-
May 8, 2026
21.07
21.07
21.07
21.07
20.94
-
May 7, 2026
21.18
21.18
21.18
21.18
21.05
-
May 6, 2026
21.00
21.00
21.00
21.00
20.87
-
May 5, 2026
20.83
20.83
20.83
20.83
20.70
-
May 4, 2026
20.99
20.99
20.99
20.99
20.86
-
May 1, 2026
21.00
21.00
21.00
21.00
20.87
-
Apr 30, 2026
20.87
20.87
20.87
20.87
20.74
-
Apr 29, 2026
20.88
20.88
20.88
20.88
20.75
-
Apr 28, 2026
20.88
20.88
20.88
20.88
20.75
500
Apr 27, 2026
20.85
20.85
20.85
20.85
20.72
-
Apr 24, 2026
20.79
20.79
20.79
20.79
20.66
-
Apr 23, 2026
0.029
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
20.78
20.78
20.78
20.78
20.65
100
Apr 22, 2026
20.90
20.91
20.89
20.91
20.75
6,600
Apr 21, 2026
20.86
20.86
20.86
20.86
20.70
100
Apr 20, 2026
21.00
21.00
21.00
21.00
20.84
-
Apr 17, 2026
21.00
21.00
21.00
21.00
20.84
100
Apr 16, 2026
20.77
20.77
20.71
20.71
20.55
3,100
Apr 15, 2026
20.53
20.53
20.53
20.53
20.37
-
Apr 14, 2026
20.54
20.54
20.54
20.54
20.38
200
Apr 13, 2026
20.29
20.29
20.29
20.29
20.14
300
Apr 10, 2026
20.24
20.24
20.24
20.24
20.09
700
Apr 9, 2026
20.22
20.22
20.22
20.22
20.07
700
Apr 8, 2026
20.25
20.25
20.25
20.25
20.10
300
Apr 7, 2026
19.89
19.89
19.89
19.89
19.74
-
Apr 6, 2026
19.78
19.78
19.78
19.78
19.63
-
Apr 2, 2026
19.79
19.79
19.79
19.79
19.64
-
Apr 1, 2026
19.68
19.68
19.68
19.68
19.53
-
Mar 31, 2026
19.46
19.46
19.46
19.46
19.31
100
Mar 30, 2026
19.27
19.27
19.27
19.27
19.12
-
Mar 27, 2026
19.48
19.48
19.48
19.48
19.33
1,000
Mar 26, 2026
19.91
19.91
19.91
19.91
19.76
200
Mar 25, 2026
19.94
19.94
19.94
19.94
19.79
100
Mar 24, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
19.88
19.88
19.78
19.78
19.63
800
Mar 23, 2026
19.80
19.80
19.80
19.80
19.62
3,000
Mar 20, 2026
19.79
19.79
19.79
19.79
19.61
-
Mar 19, 2026
19.70
19.80
19.70
19.80
19.62
500
Mar 18, 2026
19.96
19.96
19.96
19.96
19.78
100
Mar 17, 2026
19.99
19.99
19.99
19.99
19.81
-
Mar 16, 2026
20.00
20.01
20.00
20.01
19.83
1,400
Mar 13, 2026
19.92
19.92
19.92
19.92
19.74
-
Mar 12, 2026
19.94
19.94
19.94
19.94
19.76
1,300
Mar 11, 2026
20.26
20.26
20.26
20.26
20.08
-
Mar 10, 2026
20.31
20.31
20.31
20.31
20.13
400
Mar 9, 2026
20.16
20.16
20.16
20.16
19.98
100
Mar 6, 2026
20.28
20.29
20.28
20.29
20.11
300
Mar 5, 2026
20.60
20.60
20.60
20.60
20.42
-
Mar 4, 2026
20.46
20.46
20.46
20.46
20.28
-
Mar 3, 2026
20.28
20.53
20.28
20.53
20.35
400
Mar 2, 2026
20.57
20.57
20.57
20.57
20.39
-
Feb 27, 2026
20.75
20.75
20.75
20.75
20.57
-
Feb 26, 2026
20.70
20.75
20.70
20.75
20.57
600
Feb 25, 2026
20.71
20.71
20.71
20.71
20.53
200
Feb 24, 2026
20.37
20.37
20.37
20.37
20.19
-
Feb 23, 2026
20.35
20.35
20.35
20.35
20.17
600
Feb 20, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
20.58
20.63
20.58
20.62
20.44
1,400
Feb 19, 2026
20.66
20.66
20.66
20.66
20.46
-
Feb 18, 2026
20.53
20.53
20.53
20.53
20.33
-
Feb 17, 2026
20.55
20.55
20.55
20.55
20.35
200
Feb 13, 2026
20.42
20.42
20.42
20.42
20.22
-
Feb 12, 2026
20.49
20.51
20.49
20.51
20.31
300
Feb 11, 2026
20.77
20.81
20.77
20.78
20.57
600
Feb 10, 2026
20.76
20.76
20.76
20.76
20.55
200
Feb 9, 2026
20.87
20.87
20.87
20.87
20.66
-
Feb 6, 2026
20.69
20.83
20.69
20.83
20.62
2,000
Feb 5, 2026
20.34
20.34
20.34
20.34
20.14
100
Feb 4, 2026
20.46
20.51
20.46
20.51
20.31
1,200
Feb 3, 2026
20.45
20.45
20.45
20.45
20.25
200
Feb 2, 2026
20.62
20.62
20.62
20.62
20.42
500
Jan 30, 2026
20.34
20.47
20.34
20.47
20.27
400
Jan 29, 2026
20.45
20.47
20.45
20.47
20.27
400
Jan 28, 2026
20.50
20.50
20.45
20.45
20.25
1,600
Jan 27, 2026
20.50
20.55
20.50
20.55
20.35
1,600
Jan 26, 2026
20.38
20.38
20.37
20.37
20.17
700
Jan 23, 2026
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
20.21
20.21
20.21
20.21
20.01
100
Jan 22, 2026
20.25
20.25
20.25
20.25
20.03
-
Jan 21, 2026
20.20
20.34
20.12
20.34
20.12
1,200
Jan 20, 2026
20.16
20.16
20.16
20.16
19.94
200
Jan 19, 2026
20.43
20.43
20.43
20.43
20.20
-
Jan 16, 2026
20.49
20.49
20.49
20.49
20.26
200
Jan 15, 2026
20.55
20.55
20.51
20.51
20.28
1,800
Jan 14, 2026
20.34
20.34
20.34
20.34
20.12
100
Jan 13, 2026
20.54
20.54
20.54
20.54
20.31
-
Jan 12, 2026
20.53
20.53
20.53
20.53
20.30
400
Jan 9, 2026
20.50
20.53
20.50
20.53
20.30
700
Jan 8, 2026
20.47
20.48
20.47
20.48
20.25
1,400
Jan 7, 2026
20.43
20.43
20.36
20.36
20.14
1,200
Jan 6, 2026
20.33
20.33
20.33
20.33
20.11
-
Jan 5, 2026
20.20
20.20
20.20
20.20
19.98
-
Jan 2, 2026
20.14
20.14
20.14
20.14
19.92
-
Dec 31, 2025
20.21
20.21
20.21
20.21
19.99
200
Dec 30, 2025
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
20.35
20.35
20.35
20.35
20.13
-
Dec 29, 2025
20.35
20.35
20.35
20.35
20.10
100
Dec 24, 2025
20.36
20.36
20.36
20.36
20.11
-
Dec 23, 2025
20.27
20.27
20.27
20.27
20.02
-
Dec 22, 2025
20.15
20.15
20.15
20.15
19.91
-
Dec 19, 2025
20.16
20.16
20.16
20.16
19.92
100
Dec 18, 2025
20.07
20.07
20.02
20.02
19.78
300
Dec 17, 2025
20.10
20.10
20.10
20.10
19.86
-
Dec 16, 2025
20.03
20.11
20.03
20.10
19.86
700
Dec 15, 2025
20.08
20.08
20.08
20.08
19.84
-
Dec 12, 2025
20.18
20.18
20.18
20.18
19.94
-
Dec 11, 2025
20.10
20.10
20.10
20.10
19.86
-
Dec 10, 2025
19.89
19.97
19.89
19.97
19.73
700
Dec 9, 2025
19.91
19.91
19.90
19.90
19.66
300
Dec 8, 2025
19.85
19.85
19.85
19.85
19.61
500
Dec 5, 2025
19.92
19.92
19.92
19.92
19.68
400
Dec 4, 2025
19.79
19.84
19.79
19.84
19.60
2,200
Dec 3, 2025
19.83
19.83
19.79
19.79
19.55
600
Dec 2, 2025
19.73
19.75
19.73
19.73
19.49
600
Dec 1, 2025
19.71
19.71
19.67
19.67
19.43
1,100
Nov 28, 2025
19.70
19.70
19.70
19.70
19.46
200
Nov 27, 2025
19.69
19.69
19.69
19.69
19.45
-
Nov 26, 2025
19.74
19.74
19.74
19.74
19.50
1,100
Nov 25, 2025
19.46
19.50
19.46
19.50
19.26
200
Nov 24, 2025
19.37
19.37
19.37
19.37
19.14
100
Nov 21, 2025
0.021
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
19.26
19.26
19.26
19.26
19.03
1,100
Nov 20, 2025
19.35
19.36
19.35
19.36
19.10
300
Nov 19, 2025
19.22
19.27
19.11
19.24
18.99
2,300
Nov 18, 2025
19.06
19.21
19.06
19.21
18.96
1,800
Nov 17, 2025
19.41
19.41
19.22
19.22
18.97
500
Nov 14, 2025
19.46
19.58
19.46
19.50
19.24
1,300
Nov 13, 2025
19.58
19.59
19.56
19.56
19.30
500
Nov 12, 2025
19.79
19.79
19.78
19.78
19.52
300
Nov 11, 2025
19.69
19.69
19.69
19.69
19.43
100
Nov 10, 2025
19.57
19.57
19.57
19.57
19.31
24,400
Nov 7, 2025
19.25
19.33
19.25
19.33
19.08
400
Nov 6, 2025
19.44
19.44
19.42
19.42
19.16
300
Nov 5, 2025
19.37
19.62
19.37
19.62
19.36
200
Nov 4, 2025
19.54
19.54
19.51
19.51
19.25
300
Nov 3, 2025
19.62
19.65
19.62
19.65
19.39
2,100
Oct 31, 2025
19.77
19.77
19.67
19.67
19.41
300
Oct 30, 2025
19.88
19.88
19.81
19.81
19.55
3,600
