RBC Quant Global Infras Leaders ETF (TSX: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		19.56	19.56	19.56	0	+0.03(+0.15%)
Apr 26, 2018		19.53	19.53	19.53	0	+0.16(+0.83%)
Apr 25, 2018	19.41	19.41	19.37	19.37	3,000	-0.07(-0.36%)
Apr 24, 2018	19.43	19.44	19.43	19.44	2,600	-0.10(-0.51%)
Apr 23, 2018	19.44	19.54	19.44	19.54	4,500	+0.14(+0.72%)
Apr 20, 2018	19.38	19.40	19.38	19.40	905	+0.15(+0.78%)
Apr 19, 2018	19.30	19.30	19.25	19.25	700	-0.05(-0.26%)
Apr 18, 2018	19.36	19.37	19.30	19.30	3,600	+0.27(+1.42%)
Apr 16, 2018		19.03	19.03	19.03	0	+0.04(+0.21%)
Apr 13, 2018	18.94	19.11	18.94	18.99	800	-0.03(-0.16%)
Apr 12, 2018	18.93	19.02	18.93	19.02	1,346	-0.10(-0.52%)
Apr 11, 2018	19.12	19.12	19.12	19.12	500	-0.21(-1.09%)
Apr 09, 2018		19.33	19.33	19.33	0	+0.01(+0.05%)
Apr 06, 2018	19.31	19.32	19.31	19.32	400	+0.12(+0.63%)
Apr 05, 2018	19.17	19.22	19.17	19.20	5,800	+0.05(+0.26%)
Apr 04, 2018	19.14	19.15	19.14	19.15	500	+0.15(+0.79%)
Apr 03, 2018	19.00	19.00	19.00	19.00	915	-0.12(-0.63%)
Apr 02, 2018	19.12	19.12	19.12	19.12	150	-0.07(-0.36%)
Mar 28, 2018		19.19	19.19	19.19	0	+0.25(+1.32%)
Mar 26, 2018		18.94	18.94	18.94	37	+0.10(+0.53%)
Mar 23, 2018	18.95	18.95	18.84	18.84	1,300	-0.22(-1.15%)
Mar 22, 2018	19.08	19.09	19.06	19.06	2,700	-0.21(-1.09%)
Mar 21, 2018	19.27	19.27	19.27	19.27	200	-0.13(-0.67%)
Mar 20, 2018	19.40	19.40	19.40	19.40	500	-0.06(-0.31%)
Mar 19, 2018	19.52	19.57	19.46	19.46	6,666	-0.31(-1.57%)
Mar 16, 2018	19.60	19.77	19.60	19.77	1,116	+0.22(+1.13%)
Mar 15, 2018	19.61	19.61	19.51	19.55	2,200	+0.06(+0.31%)
Mar 14, 2018	19.65	19.65	19.49	19.49	3,826	+0.19(+0.98%)
Mar 08, 2018		19.30	19.30	19.30	0	-0.07(-0.36%)
Mar 06, 2018		19.37	19.37	19.37	50	-0.10(-0.51%)
Mar 05, 2018	19.43	19.50	19.43	19.47	800	+0.24(+1.25%)
Mar 02, 2018	19.22	19.23	19.22	19.23	2,989	+0.01(+0.05%)
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%)

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.