Cboe CA - Delayed Quote CAD

RTX Corporation (RTX.NE)

30.47
0.00
(0.00%)
At close: May 9 at 3:55:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202530.1630.5229.8730.4730.476,861
May 8, 202530.5330.9330.4830.4730.478,560
May 7, 202530.2530.4730.2130.2130.217,790
May 6, 202530.3630.3730.3630.3530.351,367
May 5, 202530.5530.6830.4030.4630.46154,252
May 2, 202530.5431.0530.5431.0031.005,414
May 1, 202530.1930.3730.1130.3730.371,662
Apr 30, 202529.9529.9529.3129.9529.951,756
Apr 29, 202529.6529.7929.6529.8929.891,800
Apr 28, 202529.7029.7429.6929.6729.67901
Apr 25, 202529.3529.7429.2629.6929.695,825
Apr 24, 202528.5028.9128.5029.0029.009,714
Apr 23, 202527.6829.0827.6828.5828.5811,861
Apr 22, 202527.6427.7126.8727.1027.1020,861
Apr 21, 202530.5230.5229.7029.9329.931,481
Apr 17, 202530.9930.9930.5030.6430.64716
Apr 16, 202530.8230.8230.5530.6830.682,316
Apr 15, 202530.7930.8130.7930.8130.811,760
Apr 14, 202530.7430.8530.5330.7130.7115,238
Apr 11, 202529.8630.6229.8630.6230.624,919
Apr 10, 202530.0030.4529.9430.4530.451,711
Apr 9, 202528.5830.4828.4630.7030.7012,810
Apr 8, 202529.5529.5528.4828.7028.70127,850
Apr 7, 202527.2028.0126.7727.8627.868,065
Apr 4, 202529.8829.8827.9627.9627.963,567
Apr 3, 202531.6531.6531.6531.2931.29102
Apr 2, 202531.5531.7831.5531.7231.724,400
Apr 1, 202531.6331.6331.4531.4531.45300
Mar 31, 202531.3831.4531.3831.6931.691,786
Mar 28, 202531.7531.7531.5031.5031.501,655
Mar 27, 202532.0632.0632.0632.0632.06-
Mar 26, 202532.2832.2832.0632.0632.061,014
Mar 25, 202532.1732.1732.1532.1532.15572
Mar 24, 202531.7232.0831.7232.0832.086,068
Mar 21, 202531.7531.7531.4931.6031.601,052
Mar 20, 202532.0532.2032.0032.0732.071,232
Mar 19, 202532.0832.1332.0032.2932.293,475
Mar 18, 202531.5031.6831.5031.6431.645,500
Mar 17, 202531.0831.6131.0831.5031.502,194
Mar 14, 202531.0931.0930.9830.9830.981,285
Mar 13, 202530.6530.8630.6530.8530.852,950
Mar 12, 202530.7230.7230.4830.5130.511,103
Mar 11, 202530.3630.7430.3630.6830.681,695
Mar 10, 202530.8830.8830.4230.4230.421,092
Mar 7, 202530.4330.6030.1230.7030.709,177
Mar 6, 202530.4530.6830.1330.6330.6315,898
Mar 5, 202530.8231.1530.8231.0031.001,385
Mar 4, 202531.7731.7731.7731.7731.77-
Mar 3, 202531.7731.7731.7731.7731.77-
Feb 28, 202531.3831.7731.1931.7731.775,355
Feb 27, 202530.6931.2230.6531.1631.166,380
Feb 26, 202530.2430.4230.2430.4230.423,117
Feb 25, 202530.1330.4130.1330.4230.426,761
Feb 24, 202529.7530.0029.7529.9829.982,159
Feb 21, 2025 0.150973 Dividend
Feb 21, 202529.9129.9129.3329.4629.461,235
Feb 20, 202529.6529.8429.6529.9029.751,902
Feb 19, 202529.9030.1929.6729.9729.8213,645
Feb 18, 202529.5429.8329.5429.6029.453,795
Feb 14, 202529.5629.5629.0129.2829.1327,197
Feb 13, 202530.2930.3830.0330.0329.889,526
Feb 12, 202530.5830.5830.2230.2530.101,375
Feb 11, 202530.7530.8030.7530.8030.641,385
Feb 10, 202530.5030.6130.4630.5630.412,832
Feb 7, 202530.5930.7630.5930.6230.477,150
Feb 6, 202530.6730.7130.5030.7130.553,312
Feb 5, 202531.0831.0830.6730.9830.823,103
Feb 4, 202531.0931.0930.6730.7030.545,836
Feb 3, 202530.5531.1330.5531.0930.934,804
Jan 31, 202530.8630.9430.6430.9030.741,165
Jan 30, 202529.9830.8629.9830.8630.701,193
Jan 29, 202530.7030.7029.9129.9129.76200
Jan 28, 202531.1231.4430.4430.7830.627,407
Jan 27, 202530.2030.5429.7529.7729.627,099
Jan 24, 202530.0830.1629.9329.9529.8016,068
Jan 23, 202530.0230.2929.8530.2230.0712,208
Jan 22, 202529.9529.9529.5929.8029.658,097
Jan 21, 202529.6130.0229.6130.0829.939,019
Jan 20, 202528.9829.9928.9829.9829.832,664
Jan 17, 202528.8729.0028.8529.0028.85841
Jan 16, 202528.5628.8228.5628.8228.67778
Jan 15, 202528.7228.7228.3428.4628.327,156
Jan 14, 202528.3228.5428.3228.5228.3810,680
Jan 13, 202527.5028.1327.4528.1127.977,978
Jan 10, 202527.7627.8227.5427.5227.385,532
Jan 9, 202528.1028.2028.1028.2028.06743
Jan 8, 202527.4827.6927.4827.7527.611,975
Jan 7, 202527.2427.4527.2427.3727.231,477
Jan 6, 202527.5627.5627.2327.2427.101,641
Jan 3, 202527.8727.8727.7227.7027.566,583
Jan 2, 202527.9728.0327.6827.7727.6315,328
Dec 31, 202427.6227.6827.5127.7227.582,626
Dec 30, 202427.4927.6527.4927.6227.482,021
Dec 27, 202428.0328.1427.8927.9627.821,200
Dec 24, 202427.6627.9127.6627.9127.772,753
Dec 23, 202427.8027.9527.8027.9427.801,391
Dec 20, 202427.5627.8627.5627.9127.772,168
Dec 19, 202427.5328.0627.5327.6627.5214,612
Dec 18, 202427.9328.0227.5627.4727.335,594
Dec 17, 202428.1228.2428.0828.1327.999,333
Dec 16, 202428.0328.2728.0328.2828.143,821
Dec 13, 202427.7728.1927.7728.2528.118,585
Dec 12, 202427.9727.9727.7527.8227.685,548
Dec 11, 202427.9128.1027.9028.0027.8612,761
Dec 10, 202427.9328.2927.8528.1928.054,831
Dec 9, 202428.2028.2227.4527.9527.8112,103
Dec 6, 202428.2628.2828.1928.2928.154,097
Dec 5, 202428.3028.4228.2528.4328.292,604
Dec 4, 202428.2128.5928.2128.6028.463,420
Dec 3, 202428.5828.5828.3028.3328.193,615
Dec 2, 202428.9028.9028.4528.4628.327,219
Nov 29, 202429.1129.2029.0029.0228.871,812
Nov 28, 202429.1529.1528.9028.9028.75317
Nov 27, 202428.8629.1628.8628.8828.735,446
Nov 26, 202428.3829.0028.3828.9528.808,134
Nov 25, 202429.1229.1228.3528.4428.3013,061
Nov 22, 202429.0629.2028.9228.9928.843,995
Nov 21, 202428.6028.9828.5728.9228.777,258
Nov 20, 202428.4728.6028.3028.5728.435,955
Nov 19, 202429.0429.0428.4528.5028.369,271
Nov 18, 202428.5228.7028.5128.6528.516,657
Nov 15, 202428.3428.4428.1328.4728.3310,032
Nov 14, 202429.7229.7228.2328.5428.4011,097
Nov 13, 202429.5329.7229.5129.6629.517,937
Nov 12, 202430.0330.0329.4029.5729.425,395
Nov 11, 202429.8830.1029.8429.9629.815,467
Nov 8, 202429.1029.7729.1029.6429.496,632
Nov 7, 202429.3129.3128.8228.8328.688,316
Nov 6, 202428.9429.1828.8929.2529.1026,261
Nov 5, 202428.4328.5428.3328.5428.403,364
Nov 4, 202428.6528.6528.3128.3328.195,408
Nov 1, 202429.0829.0828.5128.5128.375,477
Oct 31, 202429.0029.2528.9929.0628.914,765
Oct 30, 202429.3629.4629.2529.2529.102,100
Oct 29, 202429.7929.9229.4729.4829.3311,400
Oct 28, 202430.0930.1729.9530.1129.9627,646
Oct 25, 202430.1730.1730.0230.0529.9018,556
Oct 24, 202430.2930.3130.0930.1329.989,036
Oct 23, 202430.4230.5530.2630.5530.406,206
Oct 22, 202430.8930.8929.7730.1830.0336,427
Oct 21, 202430.2530.2530.0530.2330.0810,916
Oct 18, 202430.2430.2430.1230.2530.101,767
Oct 17, 202430.3930.3930.1530.1930.045,612
Oct 16, 202430.0330.2829.8730.2830.1314,813
Oct 15, 202430.3030.3030.0330.0729.922,643
Oct 11, 202429.6129.7929.6129.8029.651,144
Oct 10, 202429.8029.8029.4929.5929.446,146
Oct 9, 202429.5329.9829.5229.8229.676,936
Oct 8, 202430.2330.2329.7029.7129.567,100
Oct 7, 202430.0630.1529.9330.0829.939,486
Oct 4, 202429.7130.0529.6230.0329.889,516
Oct 3, 202429.8029.9929.6429.7429.5918,334
Oct 2, 202430.0130.0129.7929.8229.675,616
Oct 1, 202428.9529.9128.9329.8929.748,620
Sep 30, 202429.1829.1828.8329.1529.003,225
Sep 27, 202428.9829.1228.8328.9628.8139,420
Sep 26, 202428.9329.1828.9328.9428.798,880
Sep 25, 202428.9829.1628.9528.9928.847,078
Sep 24, 202428.7928.8628.6928.8328.684,270
Sep 23, 202428.4328.9528.4328.9328.7810,828
Sep 20, 202428.3728.5028.3728.3828.241,000
Sep 19, 202428.3728.6228.3728.5728.435,932
Sep 18, 202428.4728.6028.4228.4028.264,459
Sep 17, 202428.4128.5728.4128.5728.432,530
Sep 16, 202428.9028.9428.4528.6728.535,756
Sep 13, 202428.8328.8728.6528.6528.511,446
Sep 12, 202428.6728.8928.6428.8528.703,578
Sep 11, 202428.7028.7028.3028.7028.569,138
Sep 10, 202429.3129.3128.8628.9528.804,332
Sep 9, 202428.8829.1828.7729.1629.014,533
Sep 6, 202428.8829.0428.5028.5128.378,895
Sep 5, 202429.2429.2428.6128.7728.627,525
Sep 4, 202429.4029.4229.1129.1428.995,434
Sep 3, 202429.7229.7229.0729.1228.979,919
Aug 30, 202429.4229.7329.4229.7529.602,342
Aug 29, 202429.1229.5129.1229.4629.312,583
Aug 28, 202428.8529.2128.8529.1028.954,431
Aug 27, 202428.6028.7428.5228.7928.645,901
Aug 26, 202428.7128.7728.5628.5828.444,519
Aug 23, 202428.5528.5928.4228.5228.386,225
Aug 22, 202428.3828.4128.2928.4228.284,565
Aug 21, 202428.4328.4328.1728.2828.145,893
Aug 20, 202428.5128.5528.3028.4028.266,775
Aug 19, 202428.4728.5328.4428.4928.3512,779
Aug 16, 2024 0.149471 Dividend
Aug 16, 202428.4328.4828.3628.4228.284,359
Aug 15, 202428.5828.5828.3228.4828.198,649
Aug 14, 202428.3228.3428.3028.3028.011,010
Aug 13, 202428.1028.1728.1028.1527.862,313
Aug 12, 202428.0228.2328.0028.1027.811,519
Aug 9, 202427.8928.0227.8928.0227.732,183
Aug 8, 202427.5727.8227.5727.7427.462,333
Aug 7, 202427.7327.9027.4727.4627.188,985
Aug 6, 202427.7328.0727.5927.6027.3212,317
Aug 2, 202427.8528.2527.7928.1127.8220,051
Aug 1, 202428.3128.3127.9728.1427.858,281
Jul 31, 202428.5328.5328.0928.3528.0639,899
Jul 30, 202427.9628.2327.7928.1927.909,689
Jul 29, 202427.4827.5827.4027.5827.302,233
Jul 26, 202427.3227.7027.3227.4827.207,759
Jul 25, 202426.4827.7826.4827.3327.0538,063
Jul 24, 202425.4525.4525.1225.2524.991,001
Jul 23, 202425.3425.3625.1025.3525.096,470
Jul 22, 202424.9525.0124.8925.0124.752,732
Jul 19, 202425.0025.0024.7824.7824.531,233
Jul 18, 202425.3425.3925.0825.0124.753,853
Jul 17, 202425.2725.3525.2225.3325.073,355
Jul 16, 202424.6824.9824.6524.9924.737,094
Jul 15, 202424.4424.7224.4424.5024.2513,266
Jul 12, 202424.5924.6024.5924.4424.19440
Jul 11, 202424.4524.5424.4524.5424.292,429
Jul 10, 202424.3324.3524.0024.3024.056,310
Jul 9, 202424.3424.4624.3424.4024.154,905
Jul 8, 202424.3324.3824.2624.1523.901,682
Jul 5, 202424.1624.2124.0424.2223.972,900
Jul 4, 202424.2824.2824.2824.2824.03-
Jul 3, 202424.3224.3224.2824.2824.03542
Jul 2, 202424.0024.2424.0024.2423.993,305
Jun 28, 202424.3424.3424.1924.1923.947,467
Jun 27, 202424.4624.4624.2524.3024.052,151
Jun 26, 202424.4424.4524.2224.4424.191,100
Jun 25, 202424.5524.7224.2424.5124.2615,872
Jun 24, 202425.8225.8224.4324.6424.397,989
Jun 21, 202425.3025.6125.3025.5025.246,925
Jun 20, 202425.2725.4425.2725.3825.1211,275
Jun 19, 202425.0325.4825.0325.4825.221,989
Jun 18, 202425.3525.3825.2625.2925.038,060
Jun 17, 202425.0525.1724.9825.2024.943,600
Jun 14, 202425.2825.2924.9825.1324.873,947
Jun 13, 202425.5125.5525.1025.3825.1210,160
Jun 12, 202425.9525.9525.7625.8025.54900
Jun 11, 202425.6825.8725.6425.8425.576,707
Jun 10, 202426.0726.0725.8025.9025.639,458
Jun 7, 202425.9926.1625.9926.1325.865,650
Jun 6, 202426.1626.1826.1126.1525.881,603
Jun 5, 202426.0026.2026.0026.2125.941,974
Jun 4, 202426.0426.1126.0126.0725.802,680
Jun 3, 202425.9126.2125.8525.9425.676,910
May 31, 202425.5926.0025.5926.0025.733,570
May 30, 202425.4125.5525.4125.5525.294,000
May 29, 202425.3625.4225.2625.2825.027,178
May 28, 202425.6225.6225.4925.5125.257,275
May 27, 202426.1126.1126.0826.0825.81621
May 24, 202425.6725.7525.6125.6825.424,133
May 23, 202425.7925.8225.5025.5025.244,702
May 22, 202425.5225.6925.4925.7025.444,408
May 21, 202425.4625.5525.4625.5025.243,819
May 17, 202425.2725.2825.1625.2124.953,662
May 16, 2024 0.151535 Dividend
May 16, 202425.2925.4225.1925.2224.963,863
May 15, 202425.5125.5525.4325.4725.062,707
May 14, 202425.5925.6025.5525.6025.192,573
May 13, 202425.7726.0225.5625.5825.1715,475
May 10, 202425.6225.7225.5625.7225.307,840
May 9, 202425.1925.5125.1325.5525.145,058

Related Tickers

CWT.SG Curtiss-Wright Corp
336.00
+5.66%
 
BA.NE The Boeing Company
33.28
+1.22%
 
BCO.BE Boeing Co
170.28
+3.68%
 
BBD-A.TO Bombardier Inc.
86.54
-0.54%
 
CAE.TO CAE Inc.
36.09
+0.03%
 
CAE CAE Inc.
25.94
+0.04%
 
WWD Woodward, Inc.
196.49
+0.46%
 
CW Curtiss-Wright Corporation
384.60
+1.74%
 
HEI HEICO Corporation
264.16
-1.44%
 
BBD-B.TO Bombardier Inc.
86.49
-1.50%