RBC Quant Global Infras Leaders ETF (TSX: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018		19.22	19.22	19.22	0	-0.01(-0.05%)
Feb 27, 2018	19.24	19.40	19.23	19.23	11,169	-0.08(-0.41%)
Feb 26, 2018	19.34	19.34	19.31	19.31	300	+0.12(+0.63%)
Feb 23, 2018	19.23	19.23	19.19	19.19	2,950	+0.16(+0.84%)
Feb 22, 2018	19.03	19.03	19.03	19.03	416	+0.13(+0.69%)
Feb 21, 2018	18.90	18.90	18.90	18.90	1,100	+0.00(+0.00%)
Feb 20, 2018	18.90	18.90	18.90	18.90	1,500	-0.01(-0.05%)
Feb 16, 2018		18.91	18.91	18.91	0	+0.37(+2.00%)
Feb 15, 2018	18.57	18.58	18.50	18.54	3,695	+0.00(+0.00%)
Feb 13, 2018		18.54	18.54	18.54	0	-0.09(-0.48%)
Feb 12, 2018	18.63	18.63	18.63	18.63	100	+0.40(+2.19%)
Feb 09, 2018	18.23	18.23	18.23	18.23	500	-0.31(-1.67%)
Feb 08, 2018	18.67	18.68	18.44	18.54	4,400	-0.21(-1.12%)
Feb 07, 2018	18.96	18.96	18.59	18.75	13,773	+0.09(+0.48%)
Feb 06, 2018	18.66	18.66	18.66	18.66	200	+0.10(+0.54%)
Feb 05, 2018	19.02	19.02	18.56	18.56	8,300	-0.46(-2.42%)
Feb 02, 2018	19.00	19.02	19.00	19.02	1,400	-0.21(-1.09%)
Feb 01, 2018	19.23	19.23	19.23	19.23	200	-0.07(-0.36%)
Jan 30, 2018		19.30	19.30	19.30	56	-0.20(-1.03%)
Jan 29, 2018	19.44	19.50	19.44	19.50	2,880	-0.10(-0.51%)
Jan 26, 2018	19.60	19.60	19.59	19.60	2,010	+0.07(+0.36%)
Jan 25, 2018	19.50	19.53	19.50	19.53	2,000	+0.03(+0.15%)
Jan 24, 2018	19.45	19.50	19.45	19.50	438	-0.15(-0.76%)
Jan 23, 2018	19.65	19.79	19.65	19.65	17,205	+0.03(+0.15%)
Jan 19, 2018		19.62	19.62	19.62	0	+0.12(+0.62%)
Jan 17, 2018		19.50	19.50	19.50	269	+0.08(+0.41%)
Jan 16, 2018		19.50	19.42	19.42	1,610	-0.08(-0.41%)
Jan 15, 2018	19.50	19.50	19.50	19.50	650	+0.08(+0.41%)
Jan 12, 2018	19.42	19.42	19.42	19.42	1,249	+0.01(+0.05%)
Jan 11, 2018	19.51	19.51	19.41	19.41	1,002	-0.16(-0.82%)
Jan 08, 2018		19.57	19.57	19.57	26	+0.02(+0.10%)
Jan 05, 2018	19.55	19.55	19.55	19.55	201	-0.12(-0.61%)
Jan 04, 2018	19.66	19.67	19.66	19.67	300	-0.08(-0.41%)
Jan 03, 2018	19.68	19.75	19.68	19.75	300	+0.19(+0.97%)
Dec 28, 2017		19.56	19.56	19.56	36	+0.03(+0.15%)
Dec 22, 2017		19.53	19.53	19.53	0	-0.12(-0.61%)
Dec 21, 2017	19.50	19.65	19.50	19.65	510	-0.33(-1.65%)
Dec 19, 2017		19.98	19.98	19.98	0	+0.02(+0.10%)
Dec 18, 2017	19.96	19.96	19.96	19.96	2,375	-0.05(-0.25%)
Dec 15, 2017	20.00	20.01	20.00	20.01	222	+0.10(+0.50%)
Dec 14, 2017	19.91	19.91	19.91	19.91	4,400	-0.18(-0.90%)
Dec 13, 2017	20.11	20.11	20.09	20.09	2,800	+0.04(+0.20%)
Dec 12, 2017	20.02	20.05	20.02	20.05	1,000	-0.02(-0.10%)
Dec 11, 2017	19.99	20.08	19.99	20.07	4,250	-0.08(-0.40%)
Dec 08, 2017	20.09	20.19	20.09	20.15	2,800	+0.09(+0.45%)
Dec 04, 2017		20.06	20.06	20.06	0	-0.07(-0.35%)
Dec 01, 2017	20.13	20.13	20.13	20.13	1,000	+0.00(+0.00%)
Nov 29, 2017		20.13	20.13	20.13	1	+0.17(+0.85%)
Nov 28, 2017	19.70	19.96	19.70	19.96	4,545	+0.30(+1.53%)
Nov 27, 2017	19.66	19.66	19.66	19.66	217	-0.04(-0.20%)
Nov 24, 2017	19.75	19.75	19.70	19.70	750	-0.05(-0.25%)
Nov 23, 2017	19.75	19.75	19.75	19.75	1,000	+0.03(+0.15%)
Nov 22, 2017	19.67	19.72	19.67	19.72	2,045	-0.08(-0.40%)
Nov 17, 2017		19.80	19.80	19.80	64	+0.04(+0.20%)
Nov 16, 2017	19.76	19.76	19.76	19.76	2,300	-0.04(-0.20%)
Nov 13, 2017		19.80	19.80	19.80	0	+0.00(+0.00%)
Nov 10, 2017	19.85	19.85	19.78	19.80	6,100	-0.17(-0.85%)
Nov 09, 2017	20.07	20.07	19.95	19.97	4,600	-0.18(-0.89%)
Nov 08, 2017	20.13	20.15	20.03	20.15	4,525	-0.04(-0.20%)
Nov 07, 2017	20.19	20.19	20.19	20.19	2,700	+0.14(+0.70%)
Nov 03, 2017		20.05	20.05	20.05	0	-0.13(-0.64%)
Nov 01, 2017		20.18	20.18	20.18	0	+0.18(+0.90%)
Oct 30, 2017		20.00	20.00	20.00	15	-0.02(-0.10%)
Oct 27, 2017	20.02	20.02	20.02	20.02	396	+0.04(+0.20%)
Oct 25, 2017		19.98	19.98	19.98	0	+0.05(+0.25%)
Oct 24, 2017	19.93	19.93	19.93	19.93	2,000	-0.07(-0.35%)
Oct 23, 2017	20.00	20.00	20.00	20.00	150	+0.05(+0.25%)
Oct 19, 2017		19.95	19.95	19.95	50	+0.18(+0.91%)
Oct 18, 2017	19.77	19.77	19.77	19.77	224	-0.03(-0.15%)
Oct 17, 2017	19.80	19.80	19.80	19.80	1,040	-0.11(-0.55%)
Oct 16, 2017	19.79	19.91	19.79	19.91	720	+0.16(+0.81%)
Oct 10, 2017		19.75	19.75	19.75	0	-0.01(-0.05%)
Oct 06, 2017	19.70	19.76	19.69	19.76	2,750	-0.17(-0.85%)
Oct 05, 2017	19.75	19.93	19.75	19.93	1,055	+0.21(+1.06%)
Oct 03, 2017		19.72	19.72	19.72	0	+0.07(+0.36%)
Sep 28, 2017		19.65	19.65	19.65	50	-0.05(-0.25%)
Sep 26, 2017		19.70	19.70	19.70	50	+0.00(+0.00%)
Sep 25, 2017	19.61	19.70	19.61	19.70	1,100	-0.09(-0.45%)
Sep 20, 2017		19.79	19.79	19.79	0	+0.09(+0.46%)
Sep 18, 2017		19.70	19.70	19.70	0	-0.05(-0.25%)
Sep 15, 2017	19.73	19.75	19.73	19.75	2,200	-0.07(-0.35%)
Sep 11, 2017		19.82	19.82	19.82	0	+0.05(+0.25%)
Sep 08, 2017	19.48	19.77	19.48	19.77	758	+0.12(+0.61%)
Sep 07, 2017	19.65	19.65	19.65	19.65	200	-0.32(-1.60%)
Sep 05, 2017		19.97	19.97	19.97	75	-0.30(-1.48%)
Aug 31, 2017		20.27	20.27	20.27	149	+0.03(+0.15%)
Aug 30, 2017	20.24	20.24	20.24	20.24	350	-0.02(-0.10%)
Aug 25, 2017		20.26	20.26	20.26	0	-0.08(-0.39%)
Aug 16, 2017		20.34	20.34	20.34	146	+0.00(+0.00%)
Aug 15, 2017	20.34	20.34	20.34	20.34	1,620	+0.24(+1.19%)
Aug 11, 2017		20.10	20.10	20.10	70	-0.21(-1.03%)
Aug 10, 2017	20.31	20.31	20.31	20.31	200	-0.11(-0.54%)
Aug 08, 2017		20.42	20.42	20.42	109	+0.07(+0.34%)
Aug 04, 2017	20.35	20.35	20.35	20.35	545	+0.09(+0.44%)
Aug 03, 2017	20.24	20.26	20.24	20.26	275	-0.05(-0.25%)
Jul 27, 2017		20.31	20.31	20.31	37	+0.16(+0.79%)
Jul 26, 2017	20.09	20.15	20.09	20.15	3,525	+0.09(+0.45%)
Jul 25, 2017	20.13	20.13	20.06	20.06	825	-0.31(-1.52%)
Jul 20, 2017		20.37	20.37	20.37	0	+0.07(+0.34%)
Jul 19, 2017	20.30	20.30	20.30	20.30	657	-0.05(-0.25%)
Jul 18, 2017	20.35	20.35	20.35	20.35	403	+0.15(+0.72%)
Jul 17, 2017	20.16	20.20	20.16	20.20	11,100	+0.17(+0.87%)
Jul 12, 2017		20.03	20.03	20.03	0	-0.02(-0.10%)
Jul 10, 2017		20.05	20.05	20.05	18	-0.02(-0.10%)
Jul 07, 2017	20.07	20.07	20.07	20.07	460	-0.13(-0.64%)
Jul 06, 2017	20.20	20.20	20.20	20.20	550	-0.06(-0.30%)
Jul 05, 2017	20.27	20.28	20.26	20.26	7,224	-0.08(-0.39%)
Jul 04, 2017	20.31	20.34	20.31	20.34	422	-0.06(-0.29%)
Jul 03, 2017	20.40	20.40	20.40	20.40	0	+0.00(+0.00%)
Jun 30, 2017	20.42	20.42	20.40	20.40	3,065	-0.02(-0.10%)
Jun 29, 2017	20.49	20.49	20.42	20.42	1,323	-0.31(-1.50%)
Jun 28, 2017	20.85	20.85	20.73	20.73	1,073	-0.17(-0.81%)
Jun 27, 2017	20.98	20.98	20.90	20.90	1,183	-0.18(-0.85%)
Jun 26, 2017	21.08	21.08	21.08	21.08	3,588	+0.05(+0.24%)
Jun 22, 2017		21.03	21.03	21.03	204	-0.13(-0.61%)
Jun 21, 2017	21.16	21.16	21.16	21.16	2,601	+0.30(+1.44%)
Jun 20, 2017	20.87	20.87	20.86	20.86	3,030	-0.37(-1.74%)
Jun 16, 2017		21.23	21.23	21.23	1	+0.09(+0.43%)
Jun 15, 2017	21.14	21.14	21.14	21.14	324	-0.05(-0.24%)
Jun 14, 2017	21.19	21.19	21.19	21.19	891	+0.18(+0.86%)
Jun 13, 2017	21.01	21.01	21.01	21.01	545	-0.22(-1.04%)
Jun 12, 2017	21.23	21.23	21.23	21.23	1,200	-0.12(-0.56%)
Jun 09, 2017	21.35	21.35	21.35	21.35	300	-0.13(-0.61%)
Jun 08, 2017	21.48	21.48	21.48	21.48	1,900	-0.07(-0.32%)
Jun 07, 2017	21.53	21.55	21.53	21.55	3,679	+0.00(+0.00%)
Jun 06, 2017	21.55	21.55	21.55	21.55	524	-0.06(-0.28%)
Jun 05, 2017	21.62	21.62	21.61	21.61	3,955	+0.08(+0.37%)
May 31, 2017		21.53	21.53	21.53	98	+0.16(+0.75%)
May 29, 2017		21.37	21.37	21.37	59	+0.15(+0.71%)
May 24, 2017		21.22	21.22	21.22	26	-0.18(-0.84%)
May 23, 2017	21.39	21.40	21.39	21.40	475	+0.16(+0.75%)
May 17, 2017		21.24	21.24	21.24	89	-0.03(-0.14%)
May 16, 2017	21.09	21.27	21.00	21.27	1,350	-0.07(-0.33%)
May 15, 2017	21.31	21.35	21.31	21.34	5,546	+0.02(+0.09%)
May 12, 2017	21.32	21.32	21.32	21.32	1,102	+0.15(+0.71%)
May 10, 2017		21.17	21.17	21.17	123	-0.02(-0.09%)
May 09, 2017	21.19	21.29	21.19	21.19	1,386	+0.06(+0.28%)
May 08, 2017	21.41	21.41	21.13	21.13	715	-0.08(-0.38%)
May 05, 2017	21.21	21.23	21.21	21.21	600	+0.16(+0.76%)
May 04, 2017	21.15	21.15	21.05	21.05	2,650	-0.23(-1.08%)
May 02, 2017		21.28	21.28	21.28	105	+0.18(+0.85%)
May 01, 2017	21.10	21.10	21.10	21.10	2,595	+0.04(+0.19%)
Apr 28, 2017	21.06	21.06	21.06	21.06	201	+0.00(+0.00%)
Apr 27, 2017	21.07	21.09	21.06	21.06	2,923	-0.07(-0.33%)
Apr 26, 2017	21.13	21.13	21.13	21.13	497	-0.03(-0.14%)
Apr 25, 2017	21.16	21.16	21.16	21.16	398	+0.09(+0.43%)
Apr 24, 2017	20.93	21.07	20.93	21.07	5,297	+0.15(+0.72%)
Apr 20, 2017		20.92	20.92	20.92	10	+0.01(+0.05%)
Apr 19, 2017	20.91	20.91	20.91	20.91	300	+0.15(+0.72%)
Apr 10, 2017		20.76	20.76	20.76	63	+0.00(+0.00%)
Apr 07, 2017	20.76	20.76	20.76	20.76	3,600	-0.10(-0.48%)
Apr 06, 2017	20.88	20.88	20.86	20.86	1,128	+0.01(+0.05%)
Apr 05, 2017	20.98	20.98	20.85	20.85	1,200	-0.05(-0.24%)
Apr 04, 2017	20.93	20.93	20.90	20.90	450	+0.11(+0.53%)
Mar 31, 2017		20.79	20.79	20.79	66	+0.10(+0.48%)
Mar 30, 2017	20.69	20.69	20.69	20.69	1,500	-0.17(-0.81%)
Mar 28, 2017		20.86	20.86	20.86	0	+0.03(+0.14%)
Mar 27, 2017	20.70	20.83	20.70	20.83	9,696	-0.02(-0.10%)
Mar 24, 2017	20.85	20.85	20.85	20.85	300	+0.31(+1.51%)
Mar 20, 2017		20.54	20.54	20.54	31	+0.21(+1.03%)
Mar 14, 2017		20.33	20.33	20.33	135	+0.02(+0.10%)
Mar 10, 2017		20.31	20.31	20.31	0	-0.04(-0.20%)
Mar 09, 2017	20.35	20.35	20.35	20.35	400	-0.05(-0.25%)
Mar 07, 2017		20.40	20.40	20.40	162	+0.08(+0.39%)
Mar 06, 2017	20.45	20.45	20.32	20.32	13,644	-0.12(-0.59%)
Mar 03, 2017	20.44	20.44	20.44	20.44	350	+0.05(+0.25%)

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.