RBC Quant Global Infras Leaders ETF (TSX: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.