RBC Quant Global Infras Leaders ETF (TSX: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.06	21.06	21.06	21.06	201	+0.00(+0.00%)
Apr 27, 2017	21.07	21.09	21.06	21.06	2,923	-0.07(-0.33%)
Apr 26, 2017	21.13	21.13	21.13	21.13	497	-0.03(-0.14%)
Apr 25, 2017	21.16	21.16	21.16	21.16	398	+0.09(+0.43%)
Apr 24, 2017	20.93	21.07	20.93	21.07	5,297	+0.15(+0.72%)
Apr 20, 2017		20.92	20.92	20.92	10	+0.01(+0.05%)
Apr 19, 2017	20.91	20.91	20.91	20.91	300	+0.15(+0.72%)
Apr 10, 2017		20.76	20.76	20.76	63	+0.00(+0.00%)
Apr 07, 2017	20.76	20.76	20.76	20.76	3,600	-0.10(-0.48%)
Apr 06, 2017	20.88	20.88	20.86	20.86	1,128	+0.01(+0.05%)
Apr 05, 2017	20.98	20.98	20.85	20.85	1,200	-0.05(-0.24%)
Apr 04, 2017	20.93	20.93	20.90	20.90	450	+0.11(+0.53%)
Mar 31, 2017		20.79	20.79	20.79	66	+0.10(+0.48%)
Mar 30, 2017	20.69	20.69	20.69	20.69	1,500	-0.17(-0.81%)
Mar 28, 2017		20.86	20.86	20.86	0	+0.03(+0.14%)
Mar 27, 2017	20.70	20.83	20.70	20.83	9,696	-0.02(-0.10%)
Mar 24, 2017	20.85	20.85	20.85	20.85	300	+0.31(+1.51%)
Mar 20, 2017		20.54	20.54	20.54	31	+0.21(+1.03%)
Mar 14, 2017		20.33	20.33	20.33	135	+0.02(+0.10%)
Mar 10, 2017		20.31	20.31	20.31	0	-0.04(-0.20%)
Mar 09, 2017	20.35	20.35	20.35	20.35	400	-0.05(-0.25%)
Mar 07, 2017		20.40	20.40	20.40	162	+0.08(+0.39%)
Mar 06, 2017	20.45	20.45	20.32	20.32	13,644	-0.12(-0.59%)
Mar 03, 2017	20.44	20.44	20.44	20.44	350	+0.05(+0.25%)
Mar 02, 2017	20.35	20.39	20.35	20.39	3,560	+0.28(+1.39%)
Feb 28, 2017		20.11	20.11	20.11	131	-0.07(-0.35%)
Feb 27, 2017	20.18	20.18	20.18	20.18	132	+0.16(+0.80%)
Feb 23, 2017		20.02	20.02	20.02	104	-0.11(-0.55%)
Feb 22, 2017	20.13	20.13	20.13	20.13	270	+0.08(+0.40%)
Feb 21, 2017	20.05	20.05	20.05	20.05	350	+0.33(+1.67%)
Feb 15, 2017		19.72	19.72	19.72	0	-0.02(-0.10%)
Feb 14, 2017	19.74	19.74	19.74	19.74	300	-0.22(-1.10%)
Feb 13, 2017	19.96	19.96	19.96	19.96	120	+0.06(+0.30%)
Feb 10, 2017	19.84	19.90	19.84	19.90	2,329	-0.02(-0.10%)
Feb 09, 2017	19.91	19.92	19.91	19.92	3,750	+0.06(+0.30%)
Feb 08, 2017	19.80	19.86	19.80	19.86	1,395	+0.21(+1.07%)
Feb 06, 2017		19.65	19.65	19.65	59	-0.02(-0.10%)
Feb 03, 2017	19.67	19.67	19.67	19.67	790	+0.12(+0.61%)
Feb 01, 2017		19.55	19.55	19.55	0	-0.08(-0.41%)
Jan 31, 2017	19.60	19.63	19.50	19.63	1,345	+0.02(+0.10%)
Jan 26, 2017		19.61	19.61	19.61	0	-0.20(-1.01%)
Jan 25, 2017	19.84	19.84	19.81	19.81	4,223	-0.20(-1.00%)
Jan 24, 2017	20.01	20.01	20.01	20.01	2,621	+0.20(+1.01%)
Jan 17, 2017		19.81	19.81	19.81	285	-0.24(-1.20%)
Jan 16, 2017	20.01	20.50	20.01	20.05	2,600	+0.34(+1.73%)
Jan 12, 2017		19.71	19.71	19.71	0	-0.15(-0.76%)
Jan 10, 2017		19.86	19.86	19.86	0	-0.23(-1.14%)
Jan 09, 2017	20.11	20.11	20.09	20.09	2,600	-0.11(-0.54%)
Jan 06, 2017	20.14	20.20	20.14	20.20	1,050	-0.11(-0.54%)
Jan 03, 2017		20.31	20.31	20.31	149	+0.01(+0.05%)
Dec 30, 2016		20.30	20.30	20.30	0	+0.05(+0.25%)
Dec 28, 2016		20.25	20.25	20.25	0	+0.19(+0.95%)
Dec 22, 2016		20.06	20.06	20.06	0	+0.15(+0.75%)
Dec 19, 2016		19.91	19.91	19.91	0	-0.08(-0.40%)
Dec 16, 2016	20.04	20.04	19.99	19.99	2,500	-0.11(-0.55%)
Dec 15, 2016	20.15	20.15	20.10	20.10	3,240	+0.00(+0.00%)
Dec 14, 2016	19.91	20.31	19.91	20.10	1,490	+0.52(+2.66%)
Dec 12, 2016		19.58	19.58	19.58	0	+0.16(+0.82%)
Dec 09, 2016	19.42	19.42	19.42	19.42	135	+0.20(+1.04%)
Dec 08, 2016	19.22	19.22	19.22	19.22	335	+0.11(+0.58%)
Dec 06, 2016		19.11	19.11	19.11	0	-0.02(-0.10%)
Dec 05, 2016	19.17	19.17	19.13	19.13	4,500	+0.05(+0.26%)
Dec 02, 2016	19.09	19.12	19.07	19.08	3,927	-0.12(-0.63%)
Dec 01, 2016	19.22	19.22	19.20	19.20	940	-0.32(-1.64%)
Nov 30, 2016	19.52	19.52	19.52	19.52	2,822	+0.13(+0.67%)
Nov 28, 2016		19.39	19.39	19.39	0	+0.14(+0.73%)
Nov 24, 2016		19.25	19.25	19.25	140	+0.00(+0.00%)
Nov 23, 2016	19.25	19.25	19.25	19.25	230	+0.19(+1.00%)
Nov 21, 2016		19.06	19.06	19.06	24	-0.05(-0.26%)
Nov 18, 2016	19.11	19.11	19.11	19.11	3,400	-0.07(-0.36%)
Nov 17, 2016	19.08	19.18	19.05	19.18	1,568	+0.16(+0.84%)
Nov 15, 2016		19.02	19.02	19.02	50	+0.01(+0.05%)
Nov 14, 2016	19.02	19.02	19.01	19.01	290	-0.10(-0.52%)
Nov 10, 2016		19.11	19.11	19.11	0	-0.58(-2.95%)
Nov 09, 2016	19.69	19.69	19.69	19.69	578	-0.07(-0.35%)
Nov 08, 2016	19.76	19.76	19.76	19.76	500	+0.19(+0.97%)
Nov 02, 2016		19.57	19.57	19.57	0	-0.34(-1.71%)
Nov 01, 2016	19.91	19.91	19.91	19.91	2,500	-0.03(-0.15%)
Oct 31, 2016	19.94	19.94	19.94	19.94	2,584	+0.18(+0.91%)
Oct 27, 2016		19.76	19.76	19.76	0	+0.11(+0.56%)
Oct 24, 2016		19.65	19.65	19.65	0	-0.01(-0.05%)
Oct 21, 2016	19.66	19.66	19.66	19.66	1,230	-0.09(-0.46%)
Oct 19, 2016		19.75	19.75	19.75	0	+0.33(+1.70%)
Oct 14, 2016		19.42	19.42	19.42	0	-0.17(-0.87%)
Oct 12, 2016		19.59	19.59	19.59	0	+0.08(+0.41%)
Oct 11, 2016	19.51	19.51	19.51	19.51	2,525	-0.09(-0.46%)
Oct 07, 2016		19.60	19.60	19.60	0	-0.75(-3.69%)
Oct 03, 2016		20.35	20.35	20.35	97	-0.19(-0.93%)
Sep 30, 2016	20.52	20.54	20.52	20.54	7,488	-0.18(-0.87%)
Sep 29, 2016	20.72	20.72	20.72	20.72	70	+0.00(+0.00%)
Sep 28, 2016	20.72	20.72	20.72	20.72	0	+0.00(+0.00%)
Sep 27, 2016	20.72	20.72	20.72	20.72	0	+0.00(+0.00%)
Sep 26, 2016	20.72	20.72	20.72	20.72	730	+0.21(+1.02%)
Sep 22, 2016		20.51	20.51	20.51	48	-0.08(-0.39%)

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.