RBC Quant Global Infras Leaders ETF (TSX: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2019		22.13	22.13	22.13	0	+0.00(+0.00%)
Dec 23, 2019	22.13	22.13	22.13	22.13	120	+0.24(+1.10%)
Dec 20, 2019	21.89	21.89	21.89	21.89	359	+0.21(+0.97%)
Dec 19, 2019	21.68	21.68	21.68	21.68	2,600	+0.00(+0.00%)
Dec 18, 2019	21.89	21.89	21.66	21.68	2,100	-0.08(-0.37%)
Dec 17, 2019	21.76	21.76	21.76	21.76	300	+0.14(+0.65%)
Dec 16, 2019		21.62	21.62	21.62	55	+0.00(+0.00%)
Dec 13, 2019	21.61	21.62	21.61	21.62	264	+0.13(+0.60%)
Dec 11, 2019		21.49	21.49	21.49	0	-0.16(-0.74%)
Dec 06, 2019		21.65	21.65	21.65	0	+0.17(+0.79%)
Dec 05, 2019	21.48	21.48	21.48	21.48	100	+0.18(+0.85%)
Dec 03, 2019		21.30	21.30	21.30	0	+0.00(+0.00%)
Dec 02, 2019	21.33	21.33	21.30	21.30	360	-0.50(-2.29%)
Nov 28, 2019		21.80	21.80	21.80	0	+0.23(+1.07%)
Nov 27, 2019	21.40	21.57	21.40	21.57	500	+0.07(+0.33%)
Nov 26, 2019	21.50	21.50	21.50	21.50	120	+0.97(+4.72%)
Nov 25, 2019	20.53	20.53	20.53	20.53	400	-0.93(-4.33%)
Nov 21, 2019		21.46	21.46	21.46	0	+0.08(+0.37%)
Nov 20, 2019	21.35	21.39	21.35	21.38	8,900	-0.28(-1.29%)
Nov 18, 2019		21.66	21.66	21.66	0	+0.08(+0.37%)
Nov 15, 2019	21.58	21.58	21.58	21.58	102	+0.07(+0.33%)
Nov 13, 2019		21.51	21.51	21.51	0	-0.08(-0.37%)
Nov 12, 2019	21.59	21.59	21.59	21.59	350	+0.09(+0.42%)
Nov 11, 2019	21.50	21.50	21.50	21.50	1,306	+0.05(+0.23%)
Nov 08, 2019	21.45	21.45	21.45	21.45	100	+0.03(+0.14%)
Nov 07, 2019	21.41	21.42	21.41	21.42	3,025	+0.02(+0.09%)
Nov 06, 2019	21.40	21.40	21.40	21.40	248	+0.05(+0.23%)
Nov 05, 2019	21.34	21.35	21.33	21.35	9,600	-0.04(-0.19%)
Nov 04, 2019	21.46	21.46	21.39	21.39	200	+0.19(+0.90%)
Oct 31, 2019		21.20	21.20	21.20	0	+0.05(+0.24%)
Oct 30, 2019	21.03	21.15	21.03	21.15	600	+0.15(+0.71%)
Oct 29, 2019	20.90	21.00	20.90	21.00	2,833	-0.07(-0.33%)
Oct 28, 2019	21.07	21.07	21.07	21.07	114	-0.01(-0.05%)
Oct 25, 2019	21.08	21.08	21.08	21.08	525	-0.03(-0.14%)
Oct 24, 2019		21.11	21.11	21.11	50	+0.00(+0.00%)
Oct 21, 2019		21.11	21.11	21.11	0	+0.01(+0.05%)
Oct 18, 2019		21.10	21.10	21.10	67	+0.00(+0.00%)
Oct 09, 2019		21.10	21.10	21.10	0	-0.03(-0.14%)
Oct 08, 2019		21.13	21.13	21.13	65	+0.00(+0.00%)
Oct 07, 2019	21.12	21.13	21.12	21.13	500	+0.13(+0.62%)
Oct 04, 2019	21.00	21.00	21.00	21.00	1,600	+0.01(+0.05%)
Sep 26, 2019		20.99	20.99	20.99	0	+0.00(+0.00%)
Sep 25, 2019	20.99	20.99	20.99	20.99	100	-0.01(-0.05%)
Sep 24, 2019	21.00	21.00	21.00	21.00	120	+0.00(+0.00%)
Sep 20, 2019		21.00	21.00	21.00	0	-0.02(-0.10%)
Sep 18, 2019		21.02	21.02	21.02	0	-0.03(-0.14%)
Sep 17, 2019	21.04	21.05	21.04	21.05	400	+0.12(+0.57%)
Sep 13, 2019	20.93	20.93	20.93	20.93	5,400	-0.16(-0.76%)
Sep 12, 2019	20.83	21.09	20.83	21.09	900	+0.31(+1.49%)
Sep 11, 2019	20.78	20.78	20.78	20.78	200	+0.23(+1.12%)
Sep 10, 2019	20.55	20.55	20.55	20.55	200	+0.01(+0.05%)
Sep 09, 2019	20.70	20.70	20.54	20.54	200	-0.17(-0.82%)
Sep 05, 2019		20.71	20.71	20.71	0	+0.02(+0.10%)
Sep 04, 2019	20.69	20.69	20.69	20.69	1,169	+0.30(+1.47%)
Aug 29, 2019		20.39	20.39	20.39	0	+0.07(+0.34%)
Aug 22, 2019		20.32	20.32	20.32	0	-0.18(-0.88%)
Aug 20, 2019		20.50	20.50	20.50	0	+0.10(+0.49%)
Aug 19, 2019	20.38	20.40	20.38	20.40	519	+0.20(+0.99%)
Aug 14, 2019		20.20	20.20	20.20	0	-0.08(-0.39%)
Aug 13, 2019	20.21	20.29	20.21	20.28	1,809	-0.12(-0.59%)
Aug 12, 2019	20.40	20.40	20.40	20.40	294	+0.01(+0.05%)
Aug 08, 2019		20.39	20.39	20.39	0	-0.01(-0.05%)
Aug 07, 2019	20.40	20.40	20.40	20.40	800	+0.00(+0.00%)
Aug 01, 2019	20.40	20.40	20.40	20.40	800	-0.06(-0.29%)
Jul 31, 2019	20.46	20.46	20.46	20.46	100	-0.19(-0.92%)
Jul 29, 2019		20.65	20.65	20.65	0	+0.05(+0.24%)
Jul 26, 2019	20.60	20.60	20.60	20.60	113	+0.05(+0.24%)
Jul 25, 2019	20.56	20.56	20.55	20.55	260	-0.10(-0.48%)
Jul 23, 2019		20.65	20.65	20.65	0	-0.05(-0.24%)
Jul 19, 2019		20.70	20.70	20.70	0	-0.13(-0.62%)
Jul 18, 2019		20.83	20.83	20.83	25	+0.00(+0.00%)
Jul 17, 2019	20.83	20.83	20.83	20.83	214	-0.05(-0.24%)
Jul 16, 2019		20.88	20.88	20.88	1	+0.00(+0.00%)
Jul 12, 2019		20.88	20.88	20.88	1	+0.00(+0.00%)
Jul 10, 2019		20.88	20.88	20.88	0	+0.01(+0.05%)
Jul 09, 2019	20.91	20.91	20.87	20.87	200	+0.00(+0.00%)
Jul 08, 2019	20.87	20.87	20.87	20.87	300	-0.21(-1.00%)
Jul 05, 2019		21.08	21.08	21.08	19	+0.00(+0.00%)
Jul 03, 2019		21.08	21.08	21.08	0	+0.00(+0.00%)
Jul 02, 2019		21.08	21.08	21.08	28	+0.00(+0.00%)
Jun 27, 2019		21.08	21.08	21.08	0	+0.00(+0.00%)
Jun 25, 2019		21.08	21.08	21.08	0	+0.05(+0.24%)
Jun 21, 2019		21.03	21.03	21.03	0	-0.17(-0.80%)
Jun 20, 2019		21.20	21.20	21.20	37	+0.00(+0.00%)
Jun 18, 2019		21.20	21.20	21.20	0	+0.21(+1.00%)
Jun 17, 2019	21.04	21.04	20.99	20.99	1,295	-0.01(-0.05%)
Jun 13, 2019		21.00	21.00	21.00	0	+0.00(+0.00%)
Jun 11, 2019		21.00	21.00	21.00	0	+0.00(+0.00%)
Jun 10, 2019	21.01	21.01	21.00	21.00	436	-0.24(-1.13%)
Jun 07, 2019	21.24	21.24	21.24	21.24	600	+0.02(+0.09%)
Jun 06, 2019	21.21	21.22	21.21	21.22	1,215	+0.28(+1.34%)
Jun 05, 2019		20.94	20.94	20.94	50	+0.00(+0.00%)
Jun 04, 2019	20.94	20.94	20.94	20.94	100	+0.04(+0.19%)
Jun 03, 2019	20.90	20.90	20.90	20.90	100	+0.11(+0.53%)
May 31, 2019	20.80	20.80	20.79	20.79	806	-0.28(-1.33%)
May 30, 2019		21.07	21.07	21.07	70	+0.00(+0.00%)
May 29, 2019		21.07	21.07	21.07	85	+0.00(+0.00%)
May 28, 2019	21.05	21.12	21.05	21.07	5,100	+0.13(+0.62%)
May 27, 2019	20.94	20.94	20.94	20.94	223	+0.00(+0.00%)
May 24, 2019	20.94	20.94	20.94	20.94	222	+0.23(+1.11%)
May 23, 2019	20.88	20.88	20.71	20.71	1,300	-0.07(-0.34%)
May 22, 2019	20.78	20.78	20.78	20.78	1,800	-0.21(-1.00%)
May 21, 2019	20.99	20.99	20.99	20.99	160	+0.00(+0.00%)
May 17, 2019		20.99	20.99	20.99	0	+0.04(+0.19%)
May 16, 2019	20.98	21.02	20.95	20.95	3,815	+0.10(+0.48%)
May 15, 2019	20.90	20.90	20.79	20.85	1,357	-0.04(-0.19%)
May 14, 2019	20.85	20.91	20.85	20.89	3,925	+0.06(+0.29%)
May 13, 2019	20.77	20.83	20.77	20.83	2,381	+0.07(+0.34%)
May 10, 2019	20.76	20.77	20.76	20.76	375	+0.03(+0.14%)
May 09, 2019	20.64	20.73	20.60	20.73	3,297	-0.07(-0.34%)
May 08, 2019	20.80	20.80	20.80	20.80	700	-0.24(-1.14%)
May 07, 2019		21.04	21.04	21.04	85	+0.00(+0.00%)
May 06, 2019		21.04	21.04	21.04	55	+0.00(+0.00%)
May 03, 2019	21.02	21.04	21.02	21.04	1,844	+0.10(+0.48%)
May 02, 2019	20.90	20.94	20.90	20.94	3,500	-0.06(-0.29%)
May 01, 2019	21.00	21.00	21.00	21.00	319	+0.03(+0.14%)
Apr 30, 2019	21.08	21.09	20.97	20.97	17,050	-0.04(-0.19%)
Apr 29, 2019	21.01	21.01	21.01	21.01	155	-0.07(-0.33%)
Apr 26, 2019	21.08	21.08	21.08	21.08	126	-0.04(-0.19%)
Apr 25, 2019	21.12	21.12	21.12	21.12	546	+0.04(+0.19%)
Apr 24, 2019	21.02	21.18	21.02	21.08	28,188	-0.21(-0.99%)
Apr 23, 2019	21.28	21.29	21.28	21.29	270	+0.35(+1.67%)
Apr 22, 2019	20.94	20.94	20.94	20.94	392	-0.27(-1.27%)
Apr 16, 2019		21.21	21.21	21.21	0	+0.00(+0.00%)
Apr 15, 2019		21.21	21.21	21.21	93	+0.00(+0.00%)
Apr 11, 2019		21.21	21.21	21.21	0	+0.02(+0.09%)
Apr 10, 2019	21.18	21.19	21.18	21.19	3,429	+0.13(+0.62%)
Apr 09, 2019	21.06	21.06	21.06	21.06	619	+0.00(+0.00%)
Apr 08, 2019		21.06	21.06	21.06	50	+0.00(+0.00%)
Apr 05, 2019	21.01	21.07	21.01	21.06	790	-0.13(-0.61%)
Apr 04, 2019	21.19	21.19	21.19	21.19	129	+0.00(+0.00%)
Apr 03, 2019	21.23	21.23	21.19	21.19	448	-0.06(-0.28%)
Apr 02, 2019	21.20	21.25	21.20	21.25	1,793	+0.11(+0.52%)
Apr 01, 2019		21.14	21.14	21.14	40	+0.00(+0.00%)
Mar 29, 2019	21.31	21.31	21.14	21.14	2,750	-0.26(-1.21%)
Mar 28, 2019	21.51	21.51	21.23	21.40	1,729	-0.06(-0.28%)
Mar 27, 2019	21.46	21.46	21.46	21.46	295	-0.09(-0.42%)
Mar 26, 2019	21.54	21.55	21.54	21.55	200	+0.05(+0.23%)
Mar 25, 2019	21.48	21.52	21.48	21.50	3,329	+0.00(+0.00%)
Mar 22, 2019	21.50	21.50	21.50	21.50	368	-0.02(-0.09%)
Mar 21, 2019	21.48	21.52	21.48	21.52	686	+0.20(+0.94%)
Mar 20, 2019	21.32	21.32	21.32	21.32	185	-0.20(-0.93%)
Mar 18, 2019	21.45	21.52	21.45	21.52	768	+0.34(+1.61%)
Mar 15, 2019	21.18	21.18	21.18	21.18	100	+0.00(+0.00%)
Mar 14, 2019				21.18	11	+0.00(+0.00%)
Mar 13, 2019	21.19	21.19	21.18	21.18	706	-0.13(-0.61%)
Mar 12, 2019	21.28	21.31	21.28	21.31	3,009	+0.34(+1.62%)
Mar 11, 2019	20.97	20.97	20.97	20.97	278	+0.00(+0.00%)
Mar 08, 2019	20.97	20.97	20.97	20.97	100	-0.12(-0.57%)
Mar 07, 2019	21.13	21.13	21.09	21.09	610	-0.01(-0.05%)
Mar 06, 2019	21.09	21.10	21.09	21.10	800	+0.25(+1.20%)
Mar 05, 2019		20.85	20.85	20.85	95	+0.00(+0.00%)
Mar 04, 2019	21.06	21.06	20.79	20.85	991	-0.09(-0.43%)
Mar 01, 2019	20.92	20.96	20.90	20.94	1,100	+0.14(+0.67%)
Feb 28, 2019	20.80	20.80	20.80	20.80	188	-0.07(-0.34%)
Feb 27, 2019	20.75	20.87	20.75	20.87	484	+0.05(+0.24%)
Feb 26, 2019	20.82	20.82	20.82	20.82	1,357	+0.02(+0.10%)
Feb 25, 2019	20.84	20.85	20.80	20.80	710	-0.04(-0.19%)
Feb 22, 2019	20.84	20.84	20.84	20.84	159	+0.11(+0.53%)
Feb 21, 2019	20.71	20.73	20.71	20.73	9,500	-0.16(-0.77%)
Feb 20, 2019	20.88	20.89	20.76	20.89	3,522	+0.04(+0.19%)
Feb 19, 2019	20.85	20.85	20.85	20.85	314	+0.17(+0.82%)
Feb 15, 2019		20.68	20.68	20.68	0	-0.06(-0.29%)
Feb 14, 2019	20.65	20.74	20.65	20.74	21,617	+0.13(+0.63%)
Feb 13, 2019	20.57	20.61	20.57	20.61	2,865	+0.00(+0.00%)
Feb 12, 2019	20.61	20.61	20.61	20.61	308	+0.07(+0.34%)
Feb 11, 2019	20.54	20.54	20.54	20.54	244	-0.05(-0.24%)
Feb 08, 2019	20.42	20.59	20.42	20.59	1,647	-0.06(-0.29%)
Feb 07, 2019		20.65	20.65	20.65	7	+0.00(+0.00%)
Feb 06, 2019	20.66	20.66	20.65	20.65	300	+0.05(+0.24%)
Feb 05, 2019	20.74	20.74	20.60	20.60	700	+0.07(+0.34%)
Feb 01, 2019		20.53	20.53	20.53	0	+0.13(+0.64%)
Jan 31, 2019		20.40	20.40	20.40	142	+0.00(+0.00%)
Jan 30, 2019		20.40	20.40	20.40	237	+0.00(+0.00%)
Jan 29, 2019		20.40	20.40	20.40	237	+0.00(+0.00%)
Jan 28, 2019	20.40	20.40	20.40	20.40	255	-0.07(-0.34%)
Jan 25, 2019	20.64	20.65	20.47	20.47	7,875	-0.06(-0.29%)
Jan 24, 2019	20.53	20.53	20.53	20.53	774	+0.00(+0.00%)
Jan 23, 2019	20.53	20.53	20.53	20.53	100	+0.06(+0.29%)
Jan 22, 2019	20.67	20.67	20.47	20.47	6,543	-0.04(-0.20%)
Jan 18, 2019		20.51	20.51	20.51	0	-0.02(-0.10%)
Jan 17, 2019	20.89	20.89	20.35	20.53	2,842	+0.10(+0.49%)
Jan 16, 2019	20.32	20.43	20.31	20.43	685	-0.05(-0.24%)
Jan 15, 2019	20.45	20.48	20.45	20.48	2,303	+0.05(+0.24%)
Jan 14, 2019		20.43	20.43	20.43	385	+0.00(+0.00%)
Jan 11, 2019	20.51	20.51	20.17	20.43	4,145	+0.04(+0.20%)
Jan 10, 2019	20.40	20.40	20.39	20.39	243	+0.22(+1.09%)
Jan 09, 2019	20.16	20.17	20.16	20.17	7,578	+0.15(+0.75%)
Jan 08, 2019	20.09	20.09	20.02	20.02	1,875	+0.07(+0.35%)
Jan 07, 2019	20.10	20.10	19.95	19.95	1,220	-0.08(-0.40%)
Jan 04, 2019	19.94	20.04	19.94	20.03	4,444	+0.38(+1.93%)
Jan 03, 2019	19.72	19.73	19.65	19.65	4,354	+0.06(+0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.