RBC Quant Global Infras Leaders ETF (TSX: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2019	19.68	19.68	19.59	19.59	715	+0.06(+0.31%)
Dec 31, 2018		19.53	19.53	19.53	0	+0.10(+0.51%)
Dec 28, 2018	19.61	19.61	19.43	19.43	1,200	+0.28(+1.46%)
Dec 24, 2018		19.15	19.15	19.15	0	-0.27(-1.39%)
Dec 21, 2018	19.73	19.73	19.42	19.42	1,410	-0.24(-1.22%)
Dec 20, 2018	19.52	19.66	19.52	19.66	1,472	+0.25(+1.29%)
Dec 19, 2018	19.88	19.91	19.41	19.41	10,500	-0.17(-0.87%)
Dec 18, 2018	19.58	19.58	19.58	19.58	8,000	-0.09(-0.46%)
Dec 17, 2018	20.04	20.04	19.67	19.67	1,150	-0.16(-0.81%)
Dec 14, 2018	19.84	19.84	19.83	19.83	2,600	-0.06(-0.30%)
Dec 13, 2018	19.90	19.90	19.89	19.89	500	-0.01(-0.05%)
Dec 12, 2018	19.91	19.91	19.90	19.90	272	-0.10(-0.50%)
Dec 11, 2018	19.87	20.00	19.87	20.00	1,300	+0.12(+0.60%)
Dec 10, 2018	19.64	19.88	19.64	19.88	3,260	+0.07(+0.35%)
Dec 07, 2018	19.83	19.84	19.81	19.81	3,500	+0.07(+0.35%)
Dec 06, 2018	19.74	19.74	19.74	19.74	500	-0.36(-1.79%)
Dec 05, 2018	19.99	20.10	19.99	20.10	3,175	+0.28(+1.41%)
Dec 04, 2018	19.93	19.93	19.82	19.82	800	-0.03(-0.15%)
Dec 03, 2018	19.85	19.85	19.85	19.85	1,000	+0.01(+0.05%)
Nov 30, 2018	19.90	19.90	19.84	19.84	4,100	-0.02(-0.10%)
Nov 29, 2018	19.86	19.86	19.86	19.86	1,300	+0.06(+0.30%)
Nov 28, 2018	19.82	19.82	19.80	19.80	343	-0.02(-0.10%)
Nov 27, 2018	19.82	19.82	19.82	19.82	100	+0.12(+0.61%)
Nov 26, 2018	19.70	19.70	19.70	19.70	1,500	+0.24(+1.23%)
Nov 23, 2018	19.46	19.46	19.46	19.46	200	-0.31(-1.57%)
Nov 21, 2018		19.77	19.77	19.77	0	+0.00(+0.00%)
Nov 20, 2018	19.77	19.77	19.77	19.77	300	-0.05(-0.25%)
Nov 19, 2018	19.82	19.82	19.82	19.82	880	+0.04(+0.20%)
Nov 13, 2018		19.78	19.78	19.78	0	+0.08(+0.41%)
Nov 12, 2018	19.67	19.70	19.67	19.70	10,000	+0.15(+0.77%)
Nov 08, 2018		19.55	19.55	19.55	0	+0.35(+1.82%)
Nov 05, 2018		19.20	19.20	19.20	0	-0.05(-0.26%)
Nov 02, 2018	19.24	19.25	19.24	19.25	8,200	+0.11(+0.57%)
Oct 31, 2018		19.14	19.14	19.14	0	-0.11(-0.57%)
Oct 30, 2018	19.15	19.25	19.15	19.25	1,700	-0.04(-0.21%)
Oct 29, 2018	19.21	19.30	19.21	19.29	9,750	+0.28(+1.47%)
Oct 26, 2018	19.01	19.01	19.01	19.01	1,400	-0.14(-0.73%)
Oct 25, 2018	19.15	19.15	19.15	19.15	900	-0.17(-0.88%)
Oct 23, 2018		19.32	19.32	19.32	0	+0.10(+0.52%)
Oct 18, 2018		19.22	19.22	19.22	0	+0.03(+0.16%)
Oct 17, 2018	19.21	19.21	19.19	19.19	2,300	+0.02(+0.10%)
Oct 16, 2018	19.17	19.17	19.17	19.17	250	+0.12(+0.63%)
Oct 15, 2018	19.07	19.07	19.05	19.05	225	+0.09(+0.47%)
Oct 12, 2018		18.96	18.96	18.96	37	+0.00(+0.00%)
Oct 11, 2018	19.24	19.24	18.96	18.96	1,300	-0.29(-1.51%)
Oct 10, 2018	19.25	19.25	19.25	19.25	225	+0.25(+1.32%)
Oct 04, 2018		19.00	19.00	19.00	0	-0.02(-0.11%)
Oct 03, 2018	19.02	19.02	19.02	19.02	300	+0.15(+0.79%)
Oct 01, 2018		18.87	18.87	18.87	0	-0.36(-1.87%)
Sep 27, 2018		19.23	19.23	19.23	0	+0.03(+0.16%)
Sep 26, 2018	19.20	19.20	19.20	19.20	2,506	+0.03(+0.16%)
Sep 24, 2018		19.17	19.17	19.17	0	-0.06(-0.31%)
Sep 21, 2018	19.23	19.23	19.23	19.23	100	-0.04(-0.21%)
Sep 20, 2018	19.23	19.27	19.23	19.27	900	+0.04(+0.21%)
Sep 19, 2018	19.23	19.23	19.23	19.23	300	-0.15(-0.77%)
Sep 18, 2018	19.28	19.38	19.28	19.38	4,350	+0.14(+0.73%)
Sep 13, 2018		19.24	19.24	19.24	0	+0.02(+0.10%)
Sep 11, 2018		19.22	19.22	19.22	0	+0.04(+0.21%)
Sep 07, 2018		19.18	19.18	19.18	0	+0.00(+0.00%)
Sep 06, 2018	19.18	19.18	19.18	19.18	500	-0.09(-0.47%)
Sep 04, 2018		19.27	19.27	19.27	0	+0.01(+0.05%)
Aug 30, 2018		19.26	19.26	19.26	0	-0.10(-0.52%)
Aug 29, 2018	19.36	19.36	19.36	19.36	605	+0.13(+0.68%)
Aug 28, 2018	19.23	19.23	19.23	19.23	640	-0.12(-0.62%)
Aug 27, 2018	19.36	19.36	19.35	19.35	3,709	+0.03(+0.16%)
Aug 24, 2018	19.46	19.46	19.32	19.32	600	-0.09(-0.46%)
Aug 22, 2018		19.41	19.41	19.41	0	+0.01(+0.05%)
Aug 20, 2018		19.40	19.40	19.40	0	+0.11(+0.57%)
Aug 16, 2018		19.29	19.29	19.29	0	+0.05(+0.26%)
Aug 15, 2018	19.25	19.25	19.24	19.24	13,950	+0.12(+0.63%)
Aug 14, 2018	19.12	19.12	19.12	19.12	2,000	-0.20(-1.04%)
Aug 10, 2018		19.32	19.32	19.32	0	-0.21(-1.08%)
Aug 09, 2018	19.29	19.53	19.29	19.53	684	+0.33(+1.72%)
Aug 02, 2018		19.20	19.20	19.20	0	-0.05(-0.26%)
Aug 01, 2018	19.25	19.25	19.25	19.25	171	-0.20(-1.03%)
Jul 31, 2018	19.52	19.52	19.45	19.45	8,100	-0.15(-0.77%)
Jul 27, 2018		19.60	19.60	19.60	0	+0.18(+0.93%)
Jul 26, 2018		19.43	19.43	19.42	235	-0.01(-0.05%)
Jul 25, 2018	19.43	19.43	19.43	19.43	1,600	+0.03(+0.15%)
Jul 20, 2018		19.40	19.40	19.40	0	-0.04(-0.21%)
Jul 17, 2018		19.44	19.44	19.44	0	-0.04(-0.21%)
Jul 13, 2018		19.48	19.48	19.48	0	-0.10(-0.51%)
Jul 12, 2018	19.50	19.58	19.50	19.58	1,700	+0.26(+1.35%)
Jul 11, 2018	19.32	19.32	19.32	19.32	100	-0.13(-0.67%)
Jul 10, 2018	19.45	19.45	19.45	19.45	500	+0.14(+0.73%)
Jul 04, 2018		19.31	19.31	19.31	0	+0.01(+0.05%)
Jul 03, 2018	19.30	19.30	19.30	19.30	500	+0.00(+0.00%)
Jun 29, 2018		19.30	19.30	19.30	0	-0.06(-0.31%)
Jun 28, 2018	19.23	19.36	19.23	19.36	2,600	-0.05(-0.26%)
Jun 27, 2018	19.41	19.41	19.41	19.41	281	+0.06(+0.31%)
Jun 26, 2018	19.35	19.35	19.35	19.35	605	+0.15(+0.78%)
Jun 21, 2018		19.20	19.20	19.20	0	+0.03(+0.16%)
Jun 19, 2018		19.17	19.17	19.17	0	+0.18(+0.95%)
Jun 15, 2018		18.99	18.99	18.99	0	-0.02(-0.11%)
Jun 14, 2018	19.09	19.09	19.01	19.01	1,725	+0.10(+0.53%)
Jun 13, 2018	18.98	18.98	18.90	18.91	16,100	-0.15(-0.79%)
Jun 11, 2018		19.06	19.06	19.06	45	+0.30(+1.60%)
Jun 08, 2018	18.76	18.79	18.75	18.76	8,400	-0.07(-0.37%)
Jun 07, 2018	18.75	18.83	18.73	18.83	4,200	+0.01(+0.05%)
Jun 04, 2018		18.82	18.82	18.82	2	-0.01(-0.05%)

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.