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 (%)
Apr 30, 2020 18.55 18.55 18.47 18.47 832 -0.38(-2.02%)
Apr 29, 2020 18.90 18.90 18.85 18.85 654 +0.30(+1.62%)
Apr 27, 2020 18.55 18.55 18.55 0 +0.32(+1.76%)
Apr 24, 2020 18.15 18.23 18.15 18.23 675 +0.03(+0.16%)
Apr 23, 2020 18.20 18.20 18.20 18.20 900 -0.10(-0.55%)
Apr 22, 2020 18.30 18.30 18.30 91 +0.00(+0.00%)
Apr 21, 2020 18.14 18.34 18.14 18.30 1,750 -0.17(-0.92%)
Apr 20, 2020 18.79 18.79 18.47 18.47 480 -0.03(-0.16%)
Apr 17, 2020 18.50 18.50 18.50 18.50 100 +0.15(+0.82%)
Apr 15, 2020 18.35 18.35 18.35 0 +0.25(+1.38%)
Apr 13, 2020 18.10 18.10 18.10 0 -0.11(-0.60%)
Apr 09, 2020 18.21 18.21 18.21 0 +0.00(+0.00%)
Apr 08, 2020 18.21 18.21 18.21 26 +0.00(+0.00%)
Apr 07, 2020 18.12 18.21 18.12 18.21 14,800 +1.77(+10.77%)
Apr 06, 2020 16.44 16.44 16.44 16.44 106 -0.95(-5.46%)
Apr 03, 2020 17.39 17.39 17.39 1 +0.00(+0.00%)
Apr 02, 2020 17.39 17.39 17.39 17.39 600 -0.59(-3.28%)
Apr 01, 2020 17.98 17.98 17.98 1 +0.00(+0.00%)
Mar 30, 2020 17.98 17.98 17.98 0 +0.54(+3.10%)
Mar 27, 2020 17.51 17.51 17.44 17.44 1,100 -0.43(-2.41%)
Mar 26, 2020 17.87 17.87 17.87 17.87 4,273 +1.13(+6.75%)
Mar 24, 2020 16.74 16.74 16.74 0 +1.14(+7.31%)
Mar 23, 2020 15.74 15.82 15.60 15.60 1,000 -0.94(-5.68%)
Mar 20, 2020 16.99 17.35 16.54 16.54 7,800 -0.35(-2.07%)
Mar 19, 2020 16.89 16.89 16.89 30 +0.00(+0.00%)
Mar 17, 2020 16.89 16.89 16.89 0 -0.06(-0.35%)
Mar 16, 2020 16.63 16.95 16.63 16.95 6,000 -1.05(-5.83%)
Mar 13, 2020 17.90 18.00 17.90 18.00 1,308 +0.00(+0.00%)
Mar 12, 2020 18.81 18.81 18.00 18.00 817 -1.00(-5.26%)
Mar 11, 2020 19.29 19.29 19.00 19.00 1,080 -0.57(-2.91%)
Mar 10, 2020 19.33 19.57 19.30 19.57 3,240 +0.28(+1.45%)
Mar 09, 2020 19.43 19.47 19.29 19.29 1,222 -1.05(-5.16%)
Mar 06, 2020 20.40 20.53 20.34 20.34 11,400 -0.70(-3.33%)
Mar 04, 2020 21.04 21.04 21.04 0 +0.58(+2.83%)
Mar 03, 2020 20.95 21.14 20.46 20.46 2,702 +0.08(+0.39%)
Mar 02, 2020 20.47 20.47 20.38 20.38 1,525 +0.38(+1.90%)
Feb 28, 2020 20.08 20.08 20.00 20.00 250 -0.85(-4.08%)
Feb 27, 2020 20.98 20.98 20.85 20.85 250 -0.48(-2.25%)
Feb 26, 2020 21.33 21.33 21.33 21.33 3,290 -0.05(-0.23%)
Feb 25, 2020 21.38 21.38 21.38 21.38 650 -0.82(-3.69%)
Feb 24, 2020 22.20 22.20 22.20 17 +0.00(+0.00%)
Feb 21, 2020 22.20 22.20 22.20 84 +0.00(+0.00%)
Feb 20, 2020 22.20 22.20 22.20 22.20 107 +0.08(+0.36%)
Feb 18, 2020 22.12 22.12 22.12 0 +0.07(+0.32%)
Feb 13, 2020 22.05 22.05 22.05 0 -0.04(-0.18%)
Feb 10, 2020 22.09 22.09 22.09 0 +0.01(+0.05%)
Feb 07, 2020 22.22 22.22 22.08 22.08 3,695 -0.05(-0.23%)
Feb 05, 2020 22.13 22.13 22.13 0 +0.36(+1.65%)
Feb 04, 2020 21.77 21.77 21.77 50 +0.00(+0.00%)
Jan 31, 2020 21.77 21.77 21.77 0 -0.23(-1.05%)
Jan 30, 2020 22.00 22.00 22.00 5 +0.00(+0.00%)
Jan 29, 2020 22.04 22.04 22.00 22.00 1,262 -0.14(-0.63%)
Jan 28, 2020 22.14 22.14 22.14 22.14 100 +0.05(+0.23%)
Jan 27, 2020 22.09 22.09 22.09 130 +0.00(+0.00%)
Jan 24, 2020 22.09 22.09 22.09 22.09 103 -0.06(-0.27%)
Jan 20, 2020 22.15 22.15 22.15 0 +0.04(+0.18%)
Jan 17, 2020 21.75 22.11 21.75 22.11 2,799 +0.23(+1.05%)
Jan 15, 2020 21.88 21.88 21.88 0 +0.23(+1.06%)
Jan 13, 2020 21.65 21.65 21.65 0 +0.01(+0.05%)
Jan 10, 2020 21.65 21.65 21.62 21.64 1,243 -0.06(-0.28%)
Jan 09, 2020 21.70 21.70 21.70 21.70 780 +0.03(+0.14%)
Jan 08, 2020 21.66 21.67 21.66 21.67 3,662 +0.28(+1.31%)
Jan 06, 2020 21.39 21.39 21.39 0 +0.00(+0.00%)
Jan 03, 2020 21.39 21.39 21.39 21.39 100 -0.21(-0.97%)
Jan 02, 2020 21.56 21.60 21.56 21.60 811 -0.53(-2.39%)
Dec 24, 2019 22.13 22.13 22.13 0 +0.00(+0.00%)
Dec 23, 2019 22.13 22.13 22.13 22.13 120 +0.24(+1.10%)
Dec 20, 2019 21.89 21.89 21.89 21.89 359 +0.21(+0.97%)
Dec 19, 2019 21.68 21.68 21.68 21.68 2,600 +0.00(+0.00%)
Dec 18, 2019 21.89 21.89 21.66 21.68 2,100 -0.08(-0.37%)
Dec 17, 2019 21.76 21.76 21.76 21.76 300 +0.14(+0.65%)
Dec 16, 2019 21.62 21.62 21.62 55 +0.00(+0.00%)
Dec 13, 2019 21.61 21.62 21.61 21.62 264 +0.13(+0.60%)
Dec 11, 2019 21.49 21.49 21.49 0 -0.16(-0.74%)
Dec 06, 2019 21.65 21.65 21.65 0 +0.17(+0.79%)
Dec 05, 2019 21.48 21.48 21.48 21.48 100 +0.18(+0.85%)
Dec 03, 2019 21.30 21.30 21.30 0 +0.00(+0.00%)
Dec 02, 2019 21.33 21.33 21.30 21.30 360 -0.50(-2.29%)
Nov 28, 2019 21.80 21.80 21.80 0 +0.23(+1.07%)
Nov 27, 2019 21.40 21.57 21.40 21.57 500 +0.07(+0.33%)
Nov 26, 2019 21.50 21.50 21.50 21.50 120 +0.97(+4.72%)
Nov 25, 2019 20.53 20.53 20.53 20.53 400 -0.93(-4.33%)
Nov 21, 2019 21.46 21.46 21.46 0 +0.08(+0.37%)
Nov 20, 2019 21.35 21.39 21.35 21.38 8,900 -0.28(-1.29%)
Nov 18, 2019 21.66 21.66 21.66 0 +0.08(+0.37%)
Nov 15, 2019 21.58 21.58 21.58 21.58 102 +0.07(+0.33%)
Nov 13, 2019 21.51 21.51 21.51 0 -0.08(-0.37%)
Nov 12, 2019 21.59 21.59 21.59 21.59 350 +0.09(+0.42%)
Nov 11, 2019 21.50 21.50 21.50 21.50 1,306 +0.05(+0.23%)
Nov 08, 2019 21.45 21.45 21.45 21.45 100 +0.03(+0.14%)
Nov 07, 2019 21.41 21.42 21.41 21.42 3,025 +0.02(+0.09%)
Nov 06, 2019 21.40 21.40 21.40 21.40 248 +0.05(+0.23%)
Nov 05, 2019 21.34 21.35 21.33 21.35 9,600 -0.04(-0.19%)
Nov 04, 2019 21.46 21.46 21.39 21.39 200 +0.19(+0.90%)
Oct 31, 2019 21.20 21.20 21.20 0 +0.05(+0.24%)
Oct 30, 2019 21.03 21.15 21.03 21.15 600 +0.15(+0.71%)
Oct 29, 2019 20.90 21.00 20.90 21.00 2,833 -0.07(-0.33%)
Oct 28, 2019 21.07 21.07 21.07 21.07 114 -0.01(-0.05%)
Oct 25, 2019 21.08 21.08 21.08 21.08 525 -0.03(-0.14%)
Oct 24, 2019 21.11 21.11 21.11 50 +0.00(+0.00%)
Oct 21, 2019 21.11 21.11 21.11 0 +0.01(+0.05%)
Oct 18, 2019 21.10 21.10 21.10 67 +0.00(+0.00%)
Oct 09, 2019 21.10 21.10 21.10 0 -0.03(-0.14%)
Oct 08, 2019 21.13 21.13 21.13 65 +0.00(+0.00%)
Oct 07, 2019 21.12 21.13 21.12 21.13 500 +0.13(+0.62%)
Oct 04, 2019 21.00 21.00 21.00 21.00 1,600 +0.01(+0.05%)
Sep 26, 2019 20.99 20.99 20.99 0 +0.00(+0.00%)
Sep 25, 2019 20.99 20.99 20.99 20.99 100 -0.01(-0.05%)
Sep 24, 2019 21.00 21.00 21.00 21.00 120 +0.00(+0.00%)
Sep 20, 2019 21.00 21.00 21.00 0 -0.02(-0.10%)
Sep 18, 2019 21.02 21.02 21.02 0 -0.03(-0.14%)
Sep 17, 2019 21.04 21.05 21.04 21.05 400 +0.12(+0.57%)
Sep 13, 2019 20.93 20.93 20.93 20.93 5,400 -0.16(-0.76%)
Sep 12, 2019 20.83 21.09 20.83 21.09 900 +0.31(+1.49%)
Sep 11, 2019 20.78 20.78 20.78 20.78 200 +0.23(+1.12%)
Sep 10, 2019 20.55 20.55 20.55 20.55 200 +0.01(+0.05%)
Sep 09, 2019 20.70 20.70 20.54 20.54 200 -0.17(-0.82%)
Sep 05, 2019 20.71 20.71 20.71 0 +0.02(+0.10%)
Sep 04, 2019 20.69 20.69 20.69 20.69 1,169 +0.30(+1.47%)
Aug 29, 2019 20.39 20.39 20.39 0 +0.07(+0.34%)
Aug 22, 2019 20.32 20.32 20.32 0 -0.18(-0.88%)
Aug 20, 2019 20.50 20.50 20.50 0 +0.10(+0.49%)
Aug 19, 2019 20.38 20.40 20.38 20.40 519 +0.20(+0.99%)
Aug 14, 2019 20.20 20.20 20.20 0 -0.08(-0.39%)
Aug 13, 2019 20.21 20.29 20.21 20.28 1,809 -0.12(-0.59%)
Aug 12, 2019 20.40 20.40 20.40 20.40 294 +0.01(+0.05%)
Aug 08, 2019 20.39 20.39 20.39 0 -0.01(-0.05%)
Aug 07, 2019 20.40 20.40 20.40 20.40 800 +0.00(+0.00%)
Aug 01, 2019 20.40 20.40 20.40 20.40 800 -0.06(-0.29%)
Jul 31, 2019 20.46 20.46 20.46 20.46 100 -0.19(-0.92%)
Jul 29, 2019 20.65 20.65 20.65 0 +0.05(+0.24%)
Jul 26, 2019 20.60 20.60 20.60 20.60 113 +0.05(+0.24%)
Jul 25, 2019 20.56 20.56 20.55 20.55 260 -0.10(-0.48%)
Jul 23, 2019 20.65 20.65 20.65 0 -0.05(-0.24%)
Jul 19, 2019 20.70 20.70 20.70 0 -0.13(-0.62%)
Jul 18, 2019 20.83 20.83 20.83 25 +0.00(+0.00%)
Jul 17, 2019 20.83 20.83 20.83 20.83 214 -0.05(-0.24%)
Jul 16, 2019 20.88 20.88 20.88 1 +0.00(+0.00%)
Jul 12, 2019 20.88 20.88 20.88 1 +0.00(+0.00%)
Jul 10, 2019 20.88 20.88 20.88 0 +0.01(+0.05%)
Jul 09, 2019 20.91 20.91 20.87 20.87 200 +0.00(+0.00%)
Jul 08, 2019 20.87 20.87 20.87 20.87 300 -0.21(-1.00%)
Jul 05, 2019 21.08 21.08 21.08 19 +0.00(+0.00%)
Jul 03, 2019 21.08 21.08 21.08 0 +0.00(+0.00%)
Jul 02, 2019 21.08 21.08 21.08 28 +0.00(+0.00%)
Jun 27, 2019 21.08 21.08 21.08 0 +0.00(+0.00%)
Jun 25, 2019 21.08 21.08 21.08 0 +0.05(+0.24%)
Jun 21, 2019 21.03 21.03 21.03 0 -0.17(-0.80%)
Jun 20, 2019 21.20 21.20 21.20 37 +0.00(+0.00%)
Jun 18, 2019 21.20 21.20 21.20 0 +0.21(+1.00%)
Jun 17, 2019 21.04 21.04 20.99 20.99 1,295 -0.01(-0.05%)
Jun 13, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Jun 11, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Jun 10, 2019 21.01 21.01 21.00 21.00 436 -0.24(-1.13%)
Jun 07, 2019 21.24 21.24 21.24 21.24 600 +0.02(+0.09%)
Jun 06, 2019 21.21 21.22 21.21 21.22 1,215 +0.28(+1.34%)
Jun 05, 2019 20.94 20.94 20.94 50 +0.00(+0.00%)
Jun 04, 2019 20.94 20.94 20.94 20.94 100 +0.04(+0.19%)
Jun 03, 2019 20.90 20.90 20.90 20.90 100 +0.11(+0.53%)
May 31, 2019 20.80 20.80 20.79 20.79 806 -0.28(-1.33%)
May 30, 2019 21.07 21.07 21.07 70 +0.00(+0.00%)
May 29, 2019 21.07 21.07 21.07 85 +0.00(+0.00%)
May 28, 2019 21.05 21.12 21.05 21.07 5,100 +0.13(+0.62%)
May 27, 2019 20.94 20.94 20.94 20.94 223 +0.00(+0.00%)
May 24, 2019 20.94 20.94 20.94 20.94 222 +0.23(+1.11%)
May 23, 2019 20.88 20.88 20.71 20.71 1,300 -0.07(-0.34%)
May 22, 2019 20.78 20.78 20.78 20.78 1,800 -0.21(-1.00%)
May 21, 2019 20.99 20.99 20.99 20.99 160 +0.00(+0.00%)
May 17, 2019 20.99 20.99 20.99 0 +0.04(+0.19%)
May 16, 2019 20.98 21.02 20.95 20.95 3,815 +0.10(+0.48%)
May 15, 2019 20.90 20.90 20.79 20.85 1,357 -0.04(-0.19%)
May 14, 2019 20.85 20.91 20.85 20.89 3,925 +0.06(+0.29%)
May 13, 2019 20.77 20.83 20.77 20.83 2,381 +0.07(+0.34%)
May 10, 2019 20.76 20.77 20.76 20.76 375 +0.03(+0.14%)
May 09, 2019 20.64 20.73 20.60 20.73 3,297 -0.07(-0.34%)
May 08, 2019 20.80 20.80 20.80 20.80 700 -0.24(-1.14%)
May 07, 2019 21.04 21.04 21.04 85 +0.00(+0.00%)
May 06, 2019 21.04 21.04 21.04 55 +0.00(+0.00%)
May 03, 2019 21.02 21.04 21.02 21.04 1,844 +0.10(+0.48%)
May 02, 2019 20.90 20.94 20.90 20.94 3,500 -0.06(-0.29%)
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.