RBC Strategic Global Div Leaders ETF (TSX: RLD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2020 | 24.92 | 24.92 | 24.92 | 0 | +0.20(+0.81%) | |
| Nov 24, 2020 | 24.72 | 24.72 | 24.72 | 24.72 | 500 | -0.29(-1.16%) |
| Nov 20, 2020 | 25.01 | 25.01 | 25.01 | 0 | +0.14(+0.56%) | |
| Nov 19, 2020 | 24.85 | 24.87 | 24.85 | 24.87 | 1,900 | -0.21(-0.84%) |
| Nov 18, 2020 | 25.08 | 25.08 | 25.08 | 25.08 | 1,570 | +0.11(+0.44%) |
| Nov 17, 2020 | 24.97 | 24.97 | 24.97 | 24.97 | 1,975 | -0.02(-0.08%) |
| Nov 16, 2020 | 25.00 | 25.00 | 24.98 | 24.99 | 3,730 | +0.15(+0.60%) |
| Nov 13, 2020 | 24.84 | 24.84 | 24.84 | 24.84 | 903 | +0.06(+0.24%) |
| Nov 11, 2020 | 24.78 | 24.78 | 24.78 | 0 | +0.19(+0.77%) | |
| Nov 10, 2020 | 24.59 | 24.59 | 24.59 | 24.59 | 600 | +0.17(+0.70%) |
| Nov 09, 2020 | 24.62 | 24.64 | 24.42 | 24.42 | 2,583 | +0.37(+1.54%) |
| Nov 06, 2020 | 24.05 | 24.05 | 24.05 | 24.05 | 960 | -0.06(-0.25%) |
| Nov 05, 2020 | 24.00 | 24.11 | 24.00 | 24.11 | 433 | +0.58(+2.46%) |
| Nov 04, 2020 | 23.53 | 23.53 | 23.53 | 50 | +0.00(+0.00%) | |
| Nov 03, 2020 | 23.53 | 23.53 | 23.53 | 23.53 | 553 | +0.44(+1.91%) |
| Nov 02, 2020 | 23.00 | 23.21 | 23.00 | 23.09 | 1,900 | +0.06(+0.26%) |
| Oct 30, 2020 | 23.04 | 23.04 | 23.03 | 23.03 | 300 | -0.12(-0.52%) |
| Oct 29, 2020 | 23.15 | 23.15 | 23.15 | 23.15 | 200 | +0.06(+0.26%) |
| Oct 28, 2020 | 23.21 | 23.21 | 23.09 | 23.09 | 2,179 | -0.40(-1.70%) |
| Oct 27, 2020 | 23.48 | 23.50 | 23.48 | 23.49 | 6,300 | -0.43(-1.80%) |
| Oct 23, 2020 | 23.92 | 23.92 | 23.92 | 0 | +0.04(+0.17%) | |
| Oct 22, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 150 | -0.12(-0.50%) |
| Oct 20, 2020 | 24.00 | 24.00 | 24.00 | 0 | +0.03(+0.13%) | |
| Oct 19, 2020 | 23.97 | 23.97 | 23.97 | 23.97 | 400 | -0.25(-1.03%) |
| Oct 15, 2020 | 24.22 | 24.22 | 24.22 | 0 | -0.03(-0.12%) | |
| Oct 14, 2020 | 24.33 | 24.33 | 24.22 | 24.25 | 1,652 | +0.08(+0.33%) |
| Oct 13, 2020 | 24.17 | 24.17 | 24.17 | 12 | +0.00(+0.00%) | |
| Oct 08, 2020 | 24.17 | 24.17 | 24.17 | 0 | +0.06(+0.25%) | |
| Oct 07, 2020 | 24.08 | 24.11 | 24.08 | 24.11 | 859 | -0.05(-0.21%) |
| Oct 06, 2020 | 24.08 | 24.16 | 24.08 | 24.16 | 1,069 | +0.10(+0.42%) |
| Oct 05, 2020 | 23.77 | 24.06 | 23.77 | 24.06 | 1,645 | +0.29(+1.22%) |
| Oct 02, 2020 | 23.77 | 23.77 | 23.77 | 23.77 | 146 | +0.00(+0.00%) |
| Oct 01, 2020 | 23.71 | 23.82 | 23.71 | 23.77 | 605 | -0.08(-0.34%) |
| Sep 30, 2020 | 23.82 | 23.91 | 23.82 | 23.85 | 996 | +0.01(+0.04%) |
| Sep 29, 2020 | 23.84 | 23.84 | 23.84 | 23.84 | 421 | +0.34(+1.45%) |
| Sep 28, 2020 | 23.50 | 23.50 | 23.50 | 96 | +0.00(+0.00%) | |
| Sep 25, 2020 | 23.36 | 23.50 | 23.36 | 23.50 | 3,124 | +0.28(+1.21%) |
| Sep 24, 2020 | 23.22 | 23.23 | 23.22 | 23.22 | 3,600 | -0.37(-1.57%) |
| Sep 23, 2020 | 23.59 | 23.59 | 23.59 | 23.59 | 131 | +0.00(+0.00%) |
| Sep 22, 2020 | 23.59 | 23.59 | 23.50 | 23.59 | 3,677 | +0.14(+0.60%) |
| Sep 21, 2020 | 23.41 | 23.45 | 23.41 | 23.45 | 1,159 | -0.38(-1.59%) |
| Sep 18, 2020 | 23.94 | 23.94 | 23.80 | 23.83 | 1,347 | -0.13(-0.54%) |
| Sep 17, 2020 | 23.88 | 23.99 | 23.88 | 23.96 | 2,270 | -0.24(-0.99%) |
| Sep 16, 2020 | 24.10 | 24.24 | 24.10 | 24.20 | 2,992 | +0.32(+1.34%) |
| Sep 15, 2020 | 23.88 | 23.88 | 23.88 | 35 | +0.00(+0.00%) | |
| Sep 10, 2020 | 23.88 | 23.88 | 23.88 | 0 | +0.00(+0.00%) | |
| Sep 09, 2020 | 23.88 | 23.88 | 23.88 | 10 | +0.00(+0.00%) | |
| Sep 08, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 209 | -0.48(-1.97%) |
| Sep 04, 2020 | 24.36 | 24.36 | 24.36 | 0 | +0.00(+0.00%) | |
| Sep 03, 2020 | 24.36 | 24.36 | 24.36 | 20 | +0.00(+0.00%) | |
| Sep 02, 2020 | 24.36 | 24.36 | 24.36 | 63 | +0.00(+0.00%) | |
| Sep 01, 2020 | 24.36 | 24.36 | 24.36 | 24.36 | 144 | -0.09(-0.37%) |
| Aug 31, 2020 | 24.45 | 24.45 | 24.45 | 78 | +0.00(+0.00%) | |
| Aug 28, 2020 | 24.45 | 24.45 | 24.45 | 24.45 | 100 | -0.01(-0.04%) |
| Aug 27, 2020 | 24.46 | 24.46 | 24.46 | 97 | +0.00(+0.00%) | |
| Aug 26, 2020 | 24.46 | 24.46 | 24.46 | 24.46 | 643 | +0.24(+0.99%) |
| Aug 25, 2020 | 24.22 | 24.22 | 24.22 | 13 | +0.00(+0.00%) | |
| Aug 21, 2020 | 24.22 | 24.22 | 24.22 | 0 | -0.14(-0.57%) | |
| Aug 20, 2020 | 24.36 | 24.36 | 24.36 | 51 | +0.00(+0.00%) | |
| Aug 19, 2020 | 24.36 | 24.36 | 24.36 | 24.36 | 199 | -0.09(-0.37%) |
| Aug 18, 2020 | 24.45 | 24.45 | 24.45 | 13 | +0.00(+0.00%) | |
| Aug 17, 2020 | 24.45 | 24.45 | 24.45 | 13 | +0.00(+0.00%) | |
| Aug 13, 2020 | 24.45 | 24.45 | 24.45 | 0 | +0.00(+0.00%) | |
| Aug 12, 2020 | 24.45 | 24.45 | 24.45 | 24.45 | 1,200 | +0.37(+1.54%) |
| Aug 07, 2020 | 24.08 | 24.08 | 24.08 | 0 | +0.00(+0.00%) | |
| Aug 06, 2020 | 24.08 | 24.08 | 24.08 | 24.08 | 609 | +0.43(+1.82%) |
| Jul 30, 2020 | 23.65 | 23.65 | 23.65 | 0 | -0.23(-0.96%) | |
| Jul 29, 2020 | 23.88 | 23.88 | 23.88 | 26 | +0.00(+0.00%) | |
| Jul 24, 2020 | 23.88 | 23.88 | 23.88 | 0 | -0.08(-0.33%) | |
| Jul 20, 2020 | 23.96 | 23.96 | 23.96 | 0 | -0.04(-0.17%) | |
| Jul 17, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 300 | +0.18(+0.76%) |
| Jul 16, 2020 | 23.82 | 23.82 | 23.82 | 23.82 | 200 | -0.22(-0.92%) |
| Jul 15, 2020 | 24.00 | 24.04 | 24.00 | 24.04 | 640 | +0.25(+1.05%) |
| Jul 14, 2020 | 23.79 | 23.79 | 23.79 | 23.79 | 3,900 | +0.16(+0.68%) |
| Jul 13, 2020 | 23.63 | 23.63 | 23.63 | 50 | +0.00(+0.00%) | |
| Jul 09, 2020 | 23.63 | 23.63 | 23.63 | 0 | +0.00(+0.00%) | |
| Jul 06, 2020 | 23.63 | 23.63 | 23.63 | 0 | +0.35(+1.50%) | |
| Jun 23, 2020 | 23.28 | 23.28 | 23.28 | 0 | +0.12(+0.52%) | |
| Jun 11, 2020 | 23.16 | 23.16 | 23.16 | 0 | -0.64(-2.69%) | |
| Jun 09, 2020 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) | |
| Jun 08, 2020 | 23.80 | 23.80 | 23.80 | 32 | +0.00(+0.00%) | |
| Jun 05, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 300 | +0.45(+1.93%) |
| Jun 03, 2020 | 23.35 | 23.35 | 23.35 | 0 | +0.46(+2.01%) | |
| Jun 01, 2020 | 22.89 | 22.89 | 22.89 | 0 | +0.31(+1.37%) | |
| May 27, 2020 | 22.58 | 22.58 | 22.58 | 0 | +0.26(+1.16%) | |
| May 22, 2020 | 22.32 | 22.32 | 22.32 | 0 | -0.05(-0.22%) | |
| May 19, 2020 | 22.37 | 22.37 | 22.37 | 0 | +0.57(+2.61%) | |
| May 13, 2020 | 21.80 | 21.80 | 21.80 | 0 | -0.75(-3.33%) | |
| May 11, 2020 | 22.55 | 22.55 | 22.55 | 0 | +0.09(+0.40%) | |
| May 08, 2020 | 22.45 | 22.48 | 22.45 | 22.46 | 5,600 | +0.29(+1.31%) |
| May 07, 2020 | 22.17 | 22.17 | 22.17 | 22.17 | 400 | +0.10(+0.45%) |
| May 06, 2020 | 22.07 | 22.07 | 22.07 | 90 | +0.00(+0.00%) | |
| May 05, 2020 | 22.08 | 22.08 | 22.07 | 22.07 | 1,800 | +0.09(+0.41%) |
| May 04, 2020 | 21.98 | 21.98 | 21.98 | 21.98 | 200 | -0.05(-0.23%) |
| May 01, 2020 | 22.03 | 22.03 | 22.03 | 22.03 | 300 | -0.30(-1.34%) |
| Apr 30, 2020 | 22.33 | 22.33 | 22.33 | 22.33 | 100 | -0.35(-1.54%) |
| Apr 29, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 425 | +0.88(+4.04%) |
| Apr 23, 2020 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) | |
| Apr 20, 2020 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) | |
| Apr 17, 2020 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | +0.75(+3.56%) |
| Apr 13, 2020 | 21.05 | 21.05 | 21.05 | 0 | -0.92(-4.19%) | |
| Apr 09, 2020 | 21.97 | 21.97 | 21.97 | 0 | +1.97(+9.85%) | |
| Apr 03, 2020 | 20.00 | 20.00 | 20.00 | 0 | -0.75(-3.61%) | |
| Mar 31, 2020 | 20.75 | 20.75 | 20.75 | 0 | +1.24(+6.36%) | |
| Mar 26, 2020 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) | |
| Mar 24, 2020 | 19.51 | 19.51 | 19.51 | 0 | +1.37(+7.55%) | |
| Mar 23, 2020 | 18.46 | 18.46 | 18.14 | 18.14 | 8,423 | -1.32(-6.78%) |
| Mar 20, 2020 | 19.52 | 19.52 | 19.46 | 19.46 | 220 | +0.66(+3.51%) |
| Mar 19, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 1,645 | -2.51(-11.78%) |
| Mar 17, 2020 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) | |
| Mar 12, 2020 | 21.31 | 21.31 | 21.31 | 0 | -3.38(-13.69%) | |
| Mar 10, 2020 | 24.69 | 24.69 | 24.69 | 0 | +0.06(+0.24%) | |
| Mar 03, 2020 | 24.63 | 24.63 | 24.63 | 0 | +1.09(+4.63%) | |
| Feb 28, 2020 | 23.54 | 23.54 | 23.54 | 0 | -2.73(-10.39%) | |
| Feb 27, 2020 | 26.27 | 26.27 | 26.27 | 70 | +0.00(+0.00%) | |
| Feb 24, 2020 | 26.27 | 26.27 | 26.27 | 0 | +0.00(+0.00%) | |
| Feb 21, 2020 | 26.27 | 26.27 | 26.27 | 75 | +0.00(+0.00%) | |
| Feb 18, 2020 | 26.27 | 26.27 | 26.27 | 0 | -0.19(-0.72%) | |
| Feb 14, 2020 | 26.46 | 26.46 | 26.46 | 0 | -0.03(-0.11%) | |
| Feb 12, 2020 | 26.49 | 26.49 | 26.49 | 0 | +0.77(+2.99%) |
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.
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.