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%)

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.