RBC Qnt Global Real Estate Ldrs (TSX: RGRE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020		15.41	15.41	15.41	0	-0.21(-1.34%)
Jul 30, 2020	15.59	15.62	15.59	15.62	300	+0.08(+0.51%)
Jul 29, 2020	15.54	15.54	15.54	15.54	700	-0.05(-0.32%)
Jul 28, 2020	15.59	15.59	15.59	15.59	500	+0.19(+1.23%)
Jul 27, 2020	15.40	15.40	15.40	15.40	100	-0.01(-0.06%)
Jul 24, 2020	15.41	15.41	15.41	15.41	100	-0.09(-0.58%)
Jul 23, 2020	15.66	15.66	15.50	15.50	550	-0.10(-0.64%)
Jul 21, 2020		15.60	15.60	15.60	0	-0.14(-0.89%)
Jul 20, 2020	15.74	15.74	15.74	15.74	100	-0.07(-0.44%)
Jul 17, 2020	15.85	15.85	15.81	15.81	1,101	-0.14(-0.88%)
Jul 10, 2020		15.95	15.95	15.95	0	+0.00(+0.00%)
Jul 09, 2020	15.91	15.95	15.91	15.95	1,000	-0.32(-1.97%)
Jul 08, 2020	16.27	16.27	16.27	16.27	300	+0.12(+0.74%)
Jul 07, 2020	16.16	16.16	16.15	16.15	1,450	-0.02(-0.12%)
Jul 06, 2020	16.17	16.17	16.17	16.17	100	+0.02(+0.12%)
Jul 02, 2020		16.15	16.15	16.15	0	+0.26(+1.64%)
Jun 30, 2020		15.89	15.89	15.89	0	-0.03(-0.19%)
Jun 26, 2020		15.92	15.92	15.92	0	+0.00(+0.00%)
Jun 25, 2020		15.92	15.92	15.92	2	+0.00(+0.00%)
Jun 22, 2020		15.92	15.92	15.92	0	-0.52(-3.16%)
Jun 19, 2020		16.44	16.44	16.44	4	+0.00(+0.00%)
Jun 18, 2020	16.44	16.44	16.44	16.44	400	-0.12(-0.72%)
Jun 16, 2020		16.56	16.56	16.56	0	+0.45(+2.79%)
Jun 15, 2020	16.11	16.11	16.11	16.11	600	-0.11(-0.68%)
Jun 12, 2020	16.15	16.22	16.15	16.22	400	+0.42(+2.66%)
Jun 11, 2020	16.00	16.00	15.80	15.80	300	-0.76(-4.59%)
Jun 10, 2020	16.56	16.56	16.56	16.56	100	-0.28(-1.66%)
Jun 09, 2020	16.84	16.84	16.84	16.84	1,499	-0.18(-1.06%)
Jun 08, 2020	17.02	17.02	17.02	17.02	1,651	+1.64(+10.66%)
Jun 05, 2020		15.38	15.38	15.38	1	+0.00(+0.00%)
Jun 04, 2020		15.38	15.38	15.38	7	+0.00(+0.00%)
May 28, 2020		15.38	15.38	15.38	0	+0.00(+0.00%)
May 27, 2020		15.38	15.38	15.38	54	+0.00(+0.00%)
May 26, 2020	15.50	15.56	15.38	15.38	10,600	+0.81(+5.56%)
May 19, 2020		14.57	14.57	14.57	0	+0.00(+0.00%)
May 14, 2020		14.57	14.57	14.57	0	-0.43(-2.87%)
May 13, 2020	15.00	15.00	15.00	15.00	801	-0.50(-3.23%)
May 12, 2020		15.50	15.50	15.50	2	+0.00(+0.00%)
May 08, 2020		15.50	15.50	15.50	0	+0.00(+0.00%)
May 07, 2020	15.50	15.50	15.50	15.50	130	+0.25(+1.64%)
May 06, 2020	15.25	15.25	15.25	15.25	200	-0.08(-0.52%)
May 05, 2020	15.33	15.33	15.33	15.33	150	+0.08(+0.52%)
May 04, 2020	15.26	15.26	15.25	15.25	1,754	+0.24(+1.60%)
Apr 29, 2020		15.01	15.01	15.01	15	+0.00(+0.00%)
Apr 24, 2020		15.01	15.01	15.01	0	+0.01(+0.07%)
Apr 23, 2020	15.00	15.00	15.00	15.00	1,700	+0.00(+0.00%)
Apr 22, 2020		15.00	15.00	15.00	50	+0.00(+0.00%)
Apr 21, 2020	15.00	15.00	15.00	15.00	170	+0.74(+5.19%)
Apr 13, 2020		14.26	14.26	14.26	0	+0.00(+0.00%)
Apr 03, 2020		14.26	14.26	14.26	0	-0.49(-3.32%)
Apr 01, 2020		14.75	14.75	14.75	0	-0.25(-1.67%)
Mar 30, 2020		15.00	15.00	15.00	0	+0.18(+1.21%)
Mar 27, 2020		14.82	14.82	14.82	40	+0.00(+0.00%)
Mar 25, 2020		14.82	14.82	14.82	0	+0.43(+2.99%)
Mar 24, 2020	14.39	14.39	14.39	14.39	300	+0.08(+0.56%)
Mar 19, 2020		14.31	14.31	14.31	0	-3.74(-20.72%)
Mar 18, 2020	18.05	18.05	18.05	18.05	133	+0.00(+0.00%)
Mar 17, 2020		18.05	18.05	18.05	1	+0.00(+0.00%)
Mar 09, 2020		18.05	18.05	18.05	0	-0.03(-0.17%)
Mar 06, 2020	18.08	18.08	18.08	18.08	100	-0.22(-1.20%)
Mar 04, 2020		18.30	18.30	18.30	0	+0.00(+0.00%)
Mar 03, 2020	18.30	18.30	18.30	18.30	172	+0.13(+0.72%)
Mar 02, 2020	18.00	18.17	18.00	18.17	3,900	-0.33(-1.78%)
Feb 27, 2020		18.50	18.50	18.50	0	-0.08(-0.43%)
Feb 25, 2020		18.58	18.58	18.58	0	-0.59(-3.08%)
Feb 21, 2020		19.17	19.17	19.17	0	-0.36(-1.84%)
Feb 20, 2020		19.53	19.53	19.53	12	+0.00(+0.00%)
Feb 18, 2020		19.53	19.53	19.53	0	+0.03(+0.15%)
Feb 14, 2020		19.50	19.50	19.50	0	+0.20(+1.04%)
Feb 11, 2020		19.30	19.30	19.30	0	+0.00(+0.00%)
Feb 10, 2020	19.10	19.30	19.10	19.30	977	+0.21(+1.10%)
Feb 07, 2020	19.09	19.09	19.09	19.09	150	-0.68(-3.44%)
Feb 06, 2020		19.77	19.77	19.77	3	+0.00(+0.00%)
Feb 04, 2020		19.77	19.77	19.77	0	+0.00(+0.00%)
Feb 03, 2020		19.77	19.77	19.77	39	+0.00(+0.00%)
Jan 28, 2020		19.77	19.77	19.77	0	+0.00(+0.00%)
Jan 24, 2020		19.77	19.77	19.77	0	+0.00(+0.00%)
Jan 17, 2020		19.77	19.77	19.77	0	+0.04(+0.20%)
Jan 16, 2020	19.73	19.73	19.73	19.73	585	+0.25(+1.28%)
Jan 13, 2020		19.48	19.48	19.48	0	+0.13(+0.67%)
Jan 10, 2020	19.30	19.35	19.30	19.35	309	-0.04(-0.21%)
Jan 09, 2020	19.39	19.39	19.39	19.39	100	+0.09(+0.47%)
Jan 07, 2020		19.30	19.30	19.30	0	-0.15(-0.77%)
Jan 06, 2020	19.45	19.45	19.45	19.45	100	-0.04(-0.21%)
Jan 03, 2020	19.49	19.49	19.49	19.49	206	+0.00(+0.00%)
Jan 02, 2020	19.49	19.49	19.49	19.49	206	-0.23(-1.17%)
Dec 27, 2019		19.72	19.72	19.72	0	+0.22(+1.13%)
Dec 24, 2019		19.50	19.50	19.50	0	+0.22(+1.14%)
Dec 23, 2019		19.28	19.28	19.28	50	+0.00(+0.00%)
Dec 20, 2019		19.28	19.28	19.28	53	+0.00(+0.00%)
Dec 17, 2019		19.28	19.28	19.28	0	+0.05(+0.26%)
Dec 16, 2019		19.23	19.23	19.23	123	+0.00(+0.00%)
Dec 12, 2019		19.23	19.23	19.23	0	-0.17(-0.88%)
Dec 10, 2019		19.40	19.40	19.40	0	+0.00(+0.00%)
Dec 06, 2019		19.40	19.40	19.40	0	+0.12(+0.62%)
Dec 04, 2019		19.28	19.28	19.28	0	-0.10(-0.52%)
Dec 03, 2019	19.38	19.38	19.38	19.38	255	+0.08(+0.41%)
Dec 02, 2019	19.30	19.30	19.30	19.30	236	-0.10(-0.52%)
Nov 29, 2019	19.40	19.40	19.40	19.40	1,509	+0.15(+0.78%)
Nov 27, 2019		19.25	19.25	19.25	0	+0.00(+0.00%)
Nov 25, 2019		19.25	19.25	19.25	0	+0.04(+0.21%)
Nov 22, 2019	19.21	19.21	19.21	19.21	646	+0.00(+0.00%)
Nov 21, 2019	19.32	19.32	19.21	19.21	385	-0.10(-0.52%)
Nov 20, 2019	19.31	19.31	19.31	19.31	504	-0.05(-0.26%)
Nov 19, 2019		19.36	19.36	19.36	75	+0.00(+0.00%)
Nov 18, 2019	19.13	19.36	19.13	19.36	2,275	+0.26(+1.36%)
Nov 15, 2019		19.10	19.10	19.10	51	+0.00(+0.00%)
Nov 13, 2019		19.10	19.10	19.10	0	-0.25(-1.29%)
Nov 12, 2019	19.35	19.35	19.35	19.35	200	+0.10(+0.52%)
Nov 11, 2019	19.35	19.36	19.25	19.25	1,600	-0.15(-0.77%)
Nov 08, 2019	19.42	19.42	19.40	19.40	700	-0.05(-0.26%)
Nov 07, 2019		19.45	19.45	19.45	50	+0.00(+0.00%)
Nov 06, 2019	19.45	19.45	19.45	19.45	443	-0.08(-0.41%)
Nov 05, 2019	19.53	19.53	19.53	19.53	125	+0.21(+1.09%)
Nov 04, 2019		19.32	19.32	19.32	70	+0.00(+0.00%)
Nov 01, 2019		19.32	19.32	19.32	5	+0.00(+0.00%)
Oct 29, 2019		19.32	19.32	19.32	0	+0.22(+1.15%)
Oct 28, 2019		19.10	19.10	19.10	50	+0.00(+0.00%)
Oct 25, 2019	19.29	19.29	19.10	19.10	1,000	-0.38(-1.95%)
Oct 22, 2019		19.48	19.48	19.48	0	+0.17(+0.88%)
Oct 21, 2019	19.44	19.44	19.31	19.31	379	+0.50(+2.66%)
Oct 17, 2019		18.81	18.81	18.81	0	+0.00(+0.00%)
Oct 16, 2019		18.81	18.81	18.81	5	+0.00(+0.00%)
Oct 10, 2019		18.81	18.81	18.81	0	-0.19(-1.00%)
Oct 07, 2019		19.00	19.00	19.00	0	+0.07(+0.37%)
Oct 04, 2019	18.93	18.93	18.93	18.93	475	+0.27(+1.45%)
Oct 02, 2019		18.66	18.66	18.66	0	-0.33(-1.74%)
Sep 30, 2019		18.99	18.99	18.99	0	+0.06(+0.32%)
Sep 27, 2019	19.00	19.00	18.85	18.93	7,275	-0.02(-0.11%)
Sep 26, 2019	18.94	18.95	18.94	18.95	4,422	+0.05(+0.26%)
Sep 25, 2019	18.90	18.90	18.90	18.90	153	-0.02(-0.11%)
Sep 23, 2019		18.92	18.92	18.92	0	+0.27(+1.45%)
Sep 13, 2019		18.65	18.65	18.65	0	+0.05(+0.27%)
Sep 10, 2019		18.60	18.60	18.60	0	+0.21(+1.14%)
Sep 04, 2019		18.39	18.39	18.39	0	+0.06(+0.33%)
Aug 23, 2019		18.33	18.33	18.33	0	+0.03(+0.16%)
Aug 21, 2019		18.30	18.30	18.30	0	+0.00(+0.00%)
Aug 19, 2019		18.30	18.30	18.30	0	+0.05(+0.27%)
Aug 12, 2019		18.25	18.25	18.25	0	+0.05(+0.27%)
Aug 09, 2019		18.20	18.20	18.20	25	+0.00(+0.00%)
Aug 08, 2019		18.20	18.20	18.20	56	+0.00(+0.00%)
Aug 07, 2019	18.20	18.20	18.20	18.20	125	+0.00(+0.00%)
Aug 06, 2019	18.40	18.40	18.15	18.20	17,000	-0.30(-1.62%)

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.