Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Quant Global Infras Leaders ETF (TSX: RIG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 20.53 20.53 20.53 0 +0.13(+0.64%)
Jan 31, 2019 20.40 20.40 20.40 142 +0.00(+0.00%)
Jan 30, 2019 20.40 20.40 20.40 237 +0.00(+0.00%)
Jan 29, 2019 20.40 20.40 20.40 237 +0.00(+0.00%)
Jan 28, 2019 20.40 20.40 20.40 20.40 255 -0.07(-0.34%)
Jan 25, 2019 20.64 20.65 20.47 20.47 7,875 -0.06(-0.29%)
Jan 24, 2019 20.53 20.53 20.53 20.53 774 +0.00(+0.00%)
Jan 23, 2019 20.53 20.53 20.53 20.53 100 +0.06(+0.29%)
Jan 22, 2019 20.67 20.67 20.47 20.47 6,543 -0.04(-0.20%)
Jan 18, 2019 20.51 20.51 20.51 0 -0.02(-0.10%)
Jan 17, 2019 20.89 20.89 20.35 20.53 2,842 +0.10(+0.49%)
Jan 16, 2019 20.32 20.43 20.31 20.43 685 -0.05(-0.24%)
Jan 15, 2019 20.45 20.48 20.45 20.48 2,303 +0.05(+0.24%)
Jan 14, 2019 20.43 20.43 20.43 385 +0.00(+0.00%)
Jan 11, 2019 20.51 20.51 20.17 20.43 4,145 +0.04(+0.20%)
Jan 10, 2019 20.40 20.40 20.39 20.39 243 +0.22(+1.09%)
Jan 09, 2019 20.16 20.17 20.16 20.17 7,578 +0.15(+0.75%)
Jan 08, 2019 20.09 20.09 20.02 20.02 1,875 +0.07(+0.35%)
Jan 07, 2019 20.10 20.10 19.95 19.95 1,220 -0.08(-0.40%)
Jan 04, 2019 19.94 20.04 19.94 20.03 4,444 +0.38(+1.93%)
Jan 03, 2019 19.72 19.73 19.65 19.65 4,354 +0.06(+0.31%)
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.