RBC Qnt Global Real Estate Ldrs (TSX: RGRE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2019		18.50	18.50	18.50	0	-0.14(-0.75%)
Jul 31, 2019	18.70	18.80	18.64	18.64	1,211	-0.16(-0.85%)
Jul 30, 2019	18.80	18.80	18.80	18.80	200	+0.00(+0.00%)
Jul 29, 2019	18.85	18.89	18.80	18.80	2,800	-0.08(-0.42%)
Jul 26, 2019	18.88	18.88	18.88	18.88	100	-0.01(-0.05%)
Jul 25, 2019	18.89	18.89	18.89	18.89	500	+0.07(+0.37%)
Jul 23, 2019		18.82	18.82	18.82	0	-0.23(-1.21%)
Jul 22, 2019		19.05	19.05	19.05	5	+0.00(+0.00%)
Jul 18, 2019		19.05	19.05	19.05	0	-0.05(-0.26%)
Jul 17, 2019	19.23	19.23	19.10	19.10	375	-0.03(-0.16%)
Jul 16, 2019	19.10	19.13	19.10	19.13	930	-0.08(-0.42%)
Jul 12, 2019		19.21	19.21	19.21	0	-0.30(-1.54%)
Jul 11, 2019	19.51	19.51	19.51	19.51	400	+0.15(+0.77%)
Jul 10, 2019		19.36	19.36	19.36	2	+0.00(+0.00%)
Jul 09, 2019		19.36	19.36	19.36	35	+0.00(+0.00%)
Jul 05, 2019		19.36	19.36	19.36	0	+0.00(+0.00%)
Jul 03, 2019		19.36	19.36	19.36	0	+0.38(+2.00%)
Jun 28, 2019		18.98	18.98	18.98	0	+0.26(+1.39%)
Jun 26, 2019		18.72	18.72	18.72	0	-0.28(-1.47%)
Jun 25, 2019	19.31	19.31	19.00	19.00	1,802	-0.52(-2.66%)
Jun 21, 2019		19.52	19.52	19.52	0	+0.00(+0.00%)
Jun 19, 2019		19.52	19.52	19.52	0	+0.02(+0.10%)
Jun 18, 2019	19.50	19.50	19.50	19.50	100	+0.47(+2.47%)
Jun 14, 2019		19.03	19.03	19.03	0	+0.00(+0.00%)
Jun 13, 2019		19.03	19.03	19.03	78	+0.00(+0.00%)
Jun 11, 2019		19.03	19.03	19.03	0	+0.00(+0.00%)
Jun 06, 2019		19.03	19.03	19.03	0	+0.00(+0.00%)
Jun 04, 2019		19.03	19.03	19.03	0	+0.00(+0.00%)
May 31, 2019		19.03	19.03	19.03	0	-0.16(-0.83%)
May 30, 2019	19.19	19.19	19.19	19.19	688	-0.04(-0.21%)
May 29, 2019	19.21	19.24	19.21	19.23	769	-0.12(-0.62%)
May 28, 2019	19.35	19.35	19.35	19.35	1,300	-0.02(-0.10%)
May 27, 2019	19.37	19.37	19.37	19.37	100	+0.07(+0.36%)
May 23, 2019		19.30	19.30	19.30	0	-0.10(-0.52%)
May 21, 2019		19.40	19.40	19.40	0	-0.10(-0.51%)
May 15, 2019		19.50	19.50	19.50	0	-0.13(-0.66%)
May 14, 2019	19.63	19.63	19.63	19.63	450	+0.23(+1.19%)
May 13, 2019	19.40	19.40	19.40	19.40	998	+0.00(+0.00%)
May 10, 2019	19.40	19.40	19.40	19.40	500	-0.05(-0.26%)
May 09, 2019	19.50	19.50	19.45	19.45	300	-0.20(-1.02%)
May 08, 2019		19.65	19.65	19.65	64	+0.00(+0.00%)
May 07, 2019	19.65	19.65	19.65	19.65	254	-0.30(-1.50%)
May 06, 2019	19.95	19.95	19.95	19.95	167	+0.05(+0.25%)
May 01, 2019		19.90	19.90	19.90	0	+0.10(+0.51%)
Apr 30, 2019	19.80	19.80	19.80	19.80	100	-0.10(-0.50%)
Apr 29, 2019	19.96	19.96	19.90	19.90	201	+0.05(+0.25%)
Apr 26, 2019		19.85	19.85	19.85	6	+0.00(+0.00%)
Apr 25, 2019	19.85	19.85	19.85	19.85	250	+0.17(+0.86%)
Apr 24, 2019		19.68	19.68	19.68	51	+0.00(+0.00%)
Apr 23, 2019		19.68	19.68	19.68	32	+0.00(+0.00%)
Apr 22, 2019	19.59	19.78	19.59	19.68	3,583	-0.47(-2.33%)
Apr 17, 2019		20.15	20.15	20.15	0	+0.00(+0.00%)
Apr 16, 2019	20.43	20.43	20.15	20.15	200	+0.00(+0.00%)
Apr 12, 2019		20.15	20.15	20.15	0	-0.22(-1.08%)
Apr 11, 2019	20.36	20.37	20.36	20.37	525	+0.10(+0.49%)
Apr 09, 2019		20.27	20.27	20.27	0	-0.03(-0.15%)
Apr 08, 2019	20.30	20.30	20.30	20.30	501	-0.12(-0.59%)
Apr 05, 2019	20.42	20.42	20.42	20.42	107	+0.00(+0.00%)
Apr 04, 2019		20.42	20.42	20.42	50	+0.00(+0.00%)
Apr 03, 2019	20.42	20.42	20.42	20.42	182	+0.17(+0.84%)
Apr 02, 2019	20.25	20.25	20.25	20.25	317	+0.11(+0.55%)
Mar 29, 2019		20.14	20.14	20.14	0	+0.09(+0.45%)
Mar 28, 2019	20.05	20.05	20.05	20.05	200	+0.41(+2.09%)
Mar 27, 2019	19.64	19.64	19.64	19.64	116	+0.00(+0.00%)
Mar 25, 2019		19.64	19.64	19.64	0	+0.00(+0.00%)
Mar 21, 2019		19.64	19.64	19.64	0	+0.05(+0.26%)
Mar 19, 2019	19.57	19.59	19.56	19.59	1,700	-0.12(-0.61%)
Mar 18, 2019	19.71	19.71	19.71	19.71	600	+0.31(+1.60%)
Mar 14, 2019		19.40	19.40	19.40	0	-0.29(-1.47%)
Mar 13, 2019	19.69	19.69	19.69	19.69	515	+0.03(+0.15%)
Mar 12, 2019	19.66	19.66	19.66	19.66	140	+0.26(+1.34%)
Mar 11, 2019		19.40	19.40	19.40	70	+0.00(+0.00%)
Mar 07, 2019		19.40	19.40	19.40	0	-0.20(-1.02%)
Mar 06, 2019	19.70	19.70	19.60	19.60	233	+0.15(+0.77%)
Mar 05, 2019	19.45	19.45	19.45	19.45	320	-0.15(-0.77%)
Mar 04, 2019	19.60	19.60	19.60	19.60	125	+0.38(+1.98%)
Mar 01, 2019	19.22	19.22	19.22	19.22	109	+0.00(+0.00%)
Feb 28, 2019	19.22	19.22	19.22	19.22	100	-0.03(-0.16%)
Feb 27, 2019	19.25	19.25	19.25	19.25	100	-0.25(-1.28%)
Feb 26, 2019	19.50	19.50	19.50	19.50	585	+0.00(+0.00%)
Feb 25, 2019	19.50	19.50	19.50	19.50	962	+0.00(+0.00%)
Feb 22, 2019	19.50	19.51	19.50	19.50	2,200	+0.00(+0.00%)
Feb 20, 2019		19.50	19.50	19.50	0	+0.00(+0.00%)
Feb 19, 2019	19.50	19.50	19.50	19.50	100	-0.07(-0.36%)
Feb 15, 2019		19.57	19.57	19.57	0	+0.03(+0.15%)
Feb 11, 2019		19.54	19.54	19.54	0	+0.00(+0.00%)
Feb 05, 2019		19.54	19.54	19.54	0	+0.26(+1.35%)
Jan 31, 2019		19.28	19.28	19.28	0	+0.18(+0.94%)
Jan 29, 2019		19.10	19.10	19.10	0	+0.30(+1.60%)
Jan 25, 2019		18.80	18.80	18.80	0	+0.00(+0.00%)
Jan 24, 2019	18.80	18.80	18.80	18.80	1,252	+0.27(+1.46%)
Jan 23, 2019	18.53	18.54	18.53	18.53	2,000	-0.30(-1.59%)
Jan 22, 2019	18.93	18.93	18.83	18.83	980	+0.08(+0.43%)
Jan 17, 2019		18.75	18.75	18.75	0	+0.00(+0.00%)
Jan 16, 2019	18.75	18.75	18.75	18.75	1,610	+0.12(+0.64%)
Jan 15, 2019	18.58	18.63	18.58	18.63	225	+0.78(+4.37%)
Jan 11, 2019		17.85	17.85	17.85	0	+0.00(+0.00%)
Jan 07, 2019		17.85	17.85	17.85	0	-0.58(-3.15%)
Jan 02, 2019		18.43	18.43	18.43	0	+0.00(+0.00%)
Dec 27, 2018		18.43	18.43	18.43	0	+0.00(+0.00%)
Dec 20, 2018		18.43	18.43	18.43	0	-0.73(-3.81%)
Dec 13, 2018		19.16	19.16	19.16	0	+0.24(+1.27%)
Dec 03, 2018		18.92	18.92	18.92	0	+0.10(+0.53%)
Nov 23, 2018		18.82	18.82	18.82	0	+0.00(+0.00%)
Nov 21, 2018		18.82	18.82	18.82	0	+0.00(+0.00%)
Nov 14, 2018		18.82	18.82	18.82	0	+0.35(+1.89%)
Nov 08, 2018		18.47	18.47	18.47	0	+0.12(+0.65%)
Nov 07, 2018	18.35	18.35	18.35	18.35	2,500	+0.22(+1.21%)
Oct 31, 2018		18.13	18.13	18.13	0	+0.00(+0.00%)
Oct 29, 2018		18.13	18.13	18.13	0	+0.63(+3.60%)
Oct 24, 2018		17.50	17.50	17.50	0	-0.29(-1.63%)
Oct 15, 2018		17.79	17.79	17.79	0	+0.00(+0.00%)
Oct 12, 2018	17.79	17.79	17.79	17.79	100	-0.70(-3.79%)
Oct 10, 2018		18.49	18.49	18.49	0	+0.00(+0.00%)
Oct 05, 2018		18.49	18.49	18.49	0	-0.48(-2.53%)
Oct 02, 2018		18.97	18.97	18.97	0	+0.12(+0.64%)
Oct 01, 2018	18.85	18.85	18.85	18.85	520	-0.40(-2.08%)
Sep 26, 2018		19.25	19.25	19.25	0	-0.45(-2.28%)
Sep 21, 2018		19.70	19.70	19.70	0	+0.00(+0.00%)
Sep 20, 2018		19.70	19.70	19.70	1	+0.00(+0.00%)
Sep 11, 2018		19.70	19.70	19.70	0	+0.00(+0.00%)

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.