GX Robotics & Ai Index ETF USD (TSX: RBOT )

30.29 -0.31 (-1.01%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 24.79 24.80 24.50 24.50 3,661 -0.01(-0.04%)
Apr 28, 2022 23.90 24.51 23.90 24.51 2,327 +0.21(+0.86%)
Apr 26, 2022 24.30 24.30 336 -0.86(-3.42%)
Apr 25, 2022 25.05 25.16 24.80 25.16 1,013 -0.07(-0.28%)
Apr 22, 2022 26.01 26.01 25.19 25.23 3,468 -0.97(-3.70%)
Apr 21, 2022 27.00 27.00 26.20 26.20 1,020 -0.42(-1.58%)
Apr 20, 2022 26.70 26.70 26.62 26.62 2,584 -0.08(-0.30%)
Apr 19, 2022 26.33 26.71 26.33 26.70 4,103 +0.50(+1.91%)
Apr 18, 2022 26.20 26.20 26.20 26.20 287 -0.27(-1.02%)
Apr 14, 2022 26.47 0 -0.45(-1.67%)
Apr 13, 2022 26.23 26.92 26.23 26.92 1,644 +0.67(+2.55%)
Apr 12, 2022 26.75 26.75 26.25 26.25 4,467 -0.75(-2.78%)
Apr 11, 2022 27.23 27.23 27.00 27.00 742 -0.71(-2.56%)
Apr 08, 2022 28.05 28.05 27.70 27.71 4,251 -0.31(-1.11%)
Apr 07, 2022 27.86 28.02 27.86 28.02 305 -0.15(-0.53%)
Apr 06, 2022 28.54 28.54 27.89 28.17 2,075 -0.78(-2.69%)
Apr 05, 2022 29.52 29.52 28.95 28.95 1,745 -0.55(-1.86%)
Apr 04, 2022 29.59 29.59 29.50 29.50 923 +0.05(+0.17%)
Apr 01, 2022 29.45 29.45 29.45 29.45 292 -0.18(-0.61%)
Mar 31, 2022 30.03 30.03 29.63 29.63 2,152 -0.31(-1.04%)
Mar 30, 2022 29.86 30.25 29.86 29.94 1,151 -0.06(-0.20%)
Mar 29, 2022 30.07 30.07 30.00 30.00 1,675 +0.66(+2.25%)
Mar 28, 2022 28.93 29.34 28.93 29.34 398 -0.11(-0.37%)
Mar 25, 2022 29.28 29.45 29.25 29.45 3,386 -0.10(-0.34%)
Mar 24, 2022 29.35 29.55 29.35 29.55 1,360 +0.39(+1.34%)
Mar 23, 2022 29.27 29.27 29.16 29.16 586 -0.66(-2.21%)
Mar 22, 2022 29.83 29.83 29.75 29.82 590 +0.07(+0.24%)
Mar 21, 2022 31.99 31.99 29.49 29.75 883 -0.16(-0.53%)
Mar 18, 2022 29.50 29.91 29.50 29.91 756 +1.16(+4.03%)
Mar 17, 2022 28.71 28.79 28.71 28.75 506 +0.56(+1.99%)
Mar 16, 2022 27.74 28.19 27.56 28.19 10,256 +1.49(+5.58%)
Mar 15, 2022 26.50 26.70 26.25 26.70 3,954 +0.06(+0.23%)
Mar 14, 2022 26.64 26.64 26.64 26.64 344 -1.12(-4.03%)
Mar 10, 2022 27.76 41 -0.44(-1.56%)
Mar 09, 2022 28.20 28.20 28.20 28.20 311 +1.06(+3.91%)
Mar 08, 2022 27.01 27.53 27.00 27.14 1,164 +0.00(+0.00%)
Mar 07, 2022 28.19 28.19 27.14 27.14 3,452 -1.38(-4.84%)
Mar 04, 2022 28.77 28.77 28.31 28.52 3,552 -1.09(-3.68%)
Mar 03, 2022 29.49 29.61 29.46 29.61 391 -0.58(-1.92%)
Mar 02, 2022 29.56 30.19 29.56 30.19 2,672 +0.79(+2.69%)
Mar 01, 2022 30.07 30.07 29.28 29.40 1,751 -0.65(-2.16%)
Feb 28, 2022 29.50 30.14 29.50 30.05 1,037 +0.27(+0.91%)
Feb 25, 2022 29.55 29.78 29.50 29.78 1,762 +1.21(+4.24%)
Feb 24, 2022 27.01 28.57 27.01 28.57 8,579 +0.45(+1.60%)
Feb 23, 2022 28.82 28.83 28.12 28.12 3,954 -0.78(-2.70%)
Feb 22, 2022 28.90 29.27 28.88 28.90 2,345 -0.30(-1.03%)
Feb 18, 2022 29.20 0 -0.86(-2.86%)
Feb 17, 2022 30.63 30.63 30.06 30.06 2,441 -0.78(-2.53%)
Feb 16, 2022 30.55 30.84 30.54 30.84 2,518 +0.49(+1.61%)
Feb 15, 2022 30.19 30.37 30.19 30.35 2,085 +0.99(+3.37%)
Feb 14, 2022 29.04 29.45 29.04 29.36 1,650 -0.09(-0.31%)
Feb 11, 2022 30.05 30.05 29.38 29.45 995 -0.88(-2.90%)
Feb 10, 2022 30.42 30.42 30.25 30.33 2,642 -0.62(-2.00%)
Feb 09, 2022 30.32 30.95 30.32 30.95 2,872 +1.42(+4.81%)
Feb 08, 2022 29.55 29.55 29.53 29.53 2,754 -0.13(-0.44%)
Feb 07, 2022 29.80 29.80 29.55 29.66 2,371 -0.10(-0.34%)
Feb 04, 2022 29.45 29.76 29.19 29.76 637 -0.10(-0.33%)
Feb 03, 2022 29.66 29.86 29.86 941 -0.91(-2.96%)
Feb 02, 2022 30.65 30.81 30.65 30.77 1,084 +0.13(+0.42%)
Feb 01, 2022 30.06 30.64 30.06 30.64 5,079 +0.49(+1.63%)
Jan 31, 2022 28.89 30.15 30.15 2,647 +1.26(+4.36%)
Jan 28, 2022 28.48 28.89 28.08 28.89 3,049 +0.26(+0.91%)
Jan 27, 2022 29.22 29.48 28.54 28.63 3,728 -0.58(-1.99%)
Jan 26, 2022 29.90 29.96 29.21 29.21 2,101 -0.18(-0.61%)
Jan 25, 2022 29.28 29.52 28.99 29.39 2,744 -0.45(-1.51%)
Jan 24, 2022 29.27 29.84 28.30 29.84 10,232 -0.26(-0.86%)
Jan 21, 2022 30.51 30.71 30.09 30.10 3,331 -1.70(-5.35%)
Jan 20, 2022 31.54 32.00 31.54 31.80 3,752 +0.30(+0.95%)
Jan 19, 2022 31.38 31.85 31.38 31.50 6,096 -0.32(-1.01%)
Jan 18, 2022 32.13 32.13 31.82 31.82 6,407 -0.94(-2.87%)
Jan 17, 2022 32.67 36.21 32.45 32.76 4,461 -0.01(-0.03%)
Jan 14, 2022 32.85 32.92 32.44 32.77 6,657 -0.78(-2.32%)
Jan 13, 2022 34.00 34.00 33.40 33.55 3,091 -0.89(-2.58%)
Jan 12, 2022 34.36 34.96 34.36 34.44 3,164 +0.29(+0.85%)
Jan 11, 2022 33.71 34.16 33.60 34.15 1,578 +0.37(+1.10%)
Jan 10, 2022 34.09 34.09 33.30 33.78 8,151 -0.64(-1.86%)
Jan 07, 2022 34.57 34.61 34.41 34.42 3,268 -0.50(-1.43%)
Jan 06, 2022 35.27 35.27 34.92 34.92 1,211 -0.60(-1.69%)
Jan 05, 2022 36.18 36.18 35.52 35.52 1,377 -0.69(-1.91%)
Jan 04, 2022 36.61 36.75 36.21 36.21 1,826 -0.19(-0.52%)
Dec 31, 2021 36.40 36.40 36.40 0 -0.05(-0.14%)
Dec 30, 2021 36.45 36.45 36.45 36.45 105 -0.01(-0.03%)
Dec 29, 2021 36.60 36.60 36.46 36.46 2,113 -0.25(-0.68%)
Dec 24, 2021 36.71 36.71 36.71 0 -0.24(-0.65%)
Dec 23, 2021 36.84 36.95 36.84 36.95 709 +0.44(+1.21%)
Dec 22, 2021 36.15 36.51 36.15 36.51 819 +0.36(+1.00%)
Dec 21, 2021 35.71 36.15 35.54 36.15 1,095 +1.03(+2.93%)
Dec 20, 2021 35.16 35.16 34.95 35.12 838 -0.53(-1.49%)
Dec 17, 2021 35.73 35.73 35.50 35.65 3,576 -0.35(-0.97%)
Dec 16, 2021 36.98 36.98 36.00 36.00 571 -0.46(-1.26%)
Dec 15, 2021 35.50 36.46 35.50 36.46 3,406 +0.71(+1.99%)
Dec 14, 2021 35.97 35.97 35.48 35.75 2,832 -0.59(-1.62%)
Dec 13, 2021 37.03 37.03 36.34 36.34 1,473 -0.58(-1.57%)
Dec 10, 2021 37.48 37.48 36.91 36.92 1,016 -0.05(-0.14%)
Dec 09, 2021 37.30 37.37 36.97 36.97 3,435 -0.80(-2.12%)
Dec 08, 2021 37.93 37.93 37.65 37.77 437 +0.36(+0.96%)
Dec 07, 2021 37.33 37.46 37.33 37.41 987 +0.99(+2.72%)
Dec 06, 2021 36.16 36.42 35.88 36.42 2,791 +0.43(+1.19%)
Dec 03, 2021 36.70 36.70 35.85 35.99 1,336 -0.65(-1.77%)
Dec 02, 2021 36.62 36.65 36.13 36.64 4,322 +0.24(+0.66%)
Dec 01, 2021 37.61 37.61 36.40 36.40 3,213 -0.51(-1.38%)
Nov 30, 2021 37.19 37.56 37.19 36.91 4,915 -0.63(-1.68%)
Nov 29, 2021 37.17 37.61 37.17 37.54 1,830 +0.86(+2.34%)
Nov 26, 2021 37.32 37.32 36.42 36.68 3,091 -1.03(-2.73%)
Nov 25, 2021 37.95 37.96 37.71 37.71 2,300 -0.25(-0.66%)
Nov 24, 2021 37.66 37.96 37.66 37.96 489 +0.27(+0.72%)
Nov 23, 2021 37.61 37.74 37.25 37.69 2,427 -0.51(-1.34%)
Nov 22, 2021 38.99 38.99 38.20 38.20 918 -0.78(-2.00%)
Nov 19, 2021 39.00 39.05 38.98 38.98 1,966 -0.06(-0.15%)
Nov 18, 2021 39.59 39.04 39.04 39.04 1,058 +0.24(+0.62%)
Nov 17, 2021 38.91 38.91 38.80 38.80 413 +0.04(+0.10%)
Nov 16, 2021 38.66 38.76 38.65 38.76 768 -0.02(-0.05%)
Nov 15, 2021 39.35 39.35 38.65 38.78 52,392 -0.30(-0.77%)
Nov 12, 2021 38.77 39.08 38.77 39.08 803 +0.45(+1.16%)
Nov 11, 2021 38.67 38.67 38.60 38.63 1,337 +0.11(+0.29%)
Nov 10, 2021 38.73 38.52 38.52 2,544 -1.54(-3.84%)
Nov 09, 2021 40.69 40.69 40.00 40.06 4,152 -0.39(-0.96%)
Nov 08, 2021 40.52 40.52 40.25 40.45 1,156 +0.14(+0.35%)
Nov 05, 2021 40.64 40.65 40.31 40.31 29,495 -0.18(-0.44%)
Nov 04, 2021 40.17 40.49 40.17 40.49 1,965 +1.00(+2.53%)
Nov 03, 2021 39.10 39.49 39.10 39.49 1,308 +0.25(+0.64%)
Nov 02, 2021 39.21 39.24 39.20 39.24 625 +0.08(+0.20%)
Nov 01, 2021 38.49 39.16 38.36 39.16 1,608 +0.80(+2.09%)
Oct 29, 2021 38.00 38.36 38.00 38.36 2,574 +0.37(+0.97%)
Oct 28, 2021 37.42 37.99 37.42 37.99 1,063 +0.45(+1.20%)
Oct 27, 2021 37.69 37.85 37.54 37.54 2,339 -0.34(-0.90%)
Oct 26, 2021 38.18 38.28 37.80 37.88 2,296 -0.24(-0.63%)
Oct 25, 2021 37.78 38.12 37.78 38.12 380 +0.32(+0.85%)
Oct 22, 2021 37.89 37.89 37.80 37.80 1,057 +0.05(+0.13%)
Oct 21, 2021 37.53 37.90 37.53 37.75 583 -0.25(-0.66%)
Oct 20, 2021 38.13 38.21 38.00 38.00 1,029 -0.40(-1.04%)
Oct 19, 2021 38.21 38.40 38.21 38.40 933 +0.57(+1.51%)
Oct 18, 2021 37.83 37.83 37.83 37.83 611 -0.45(-1.18%)
Oct 15, 2021 37.25 38.28 37.25 38.28 1,514 +0.69(+1.84%)
Oct 14, 2021 37.34 37.64 37.34 37.59 1,004 +0.98(+2.68%)
Oct 13, 2021 36.14 36.61 36.14 36.61 422 +0.40(+1.10%)
Oct 12, 2021 35.93 36.25 35.93 36.21 1,446 -0.01(-0.03%)
Oct 08, 2021 36.22 36.22 36.22 0 -0.19(-0.52%)
Oct 07, 2021 36.44 36.70 36.41 36.41 16,990 +0.55(+1.53%)
Oct 06, 2021 35.48 35.90 35.48 35.86 3,324 -0.14(-0.39%)
Oct 05, 2021 35.79 36.00 35.79 36.00 973 +0.50(+1.41%)
Oct 04, 2021 36.02 36.02 35.49 35.50 3,548 -1.34(-3.64%)
Oct 01, 2021 37.16 37.16 36.52 36.84 1,539 -0.50(-1.34%)
Sep 30, 2021 37.34 37.34 37.34 37.34 386 -0.11(-0.29%)
Sep 29, 2021 37.82 37.82 37.45 37.45 512 -0.50(-1.32%)
Sep 28, 2021 38.88 38.88 37.68 37.95 2,510 -1.12(-2.87%)
Sep 27, 2021 38.75 39.20 38.75 39.07 3,748 -0.47(-1.19%)
Sep 24, 2021 39.64 39.68 39.54 39.54 915 -0.43(-1.08%)
Sep 23, 2021 39.78 40.10 39.59 39.97 5,001 +0.57(+1.45%)
Sep 22, 2021 39.13 39.58 39.13 39.40 2,193 -0.02(-0.05%)
Sep 21, 2021 39.58 39.58 39.20 39.42 1,770 +0.77(+1.99%)
Sep 20, 2021 39.12 39.12 38.60 38.65 1,229 -1.18(-2.96%)
Sep 17, 2021 39.50 39.83 39.50 39.83 2,133 +0.25(+0.63%)
Sep 15, 2021 39.58 39.58 39.58 83 +0.09(+0.23%)
Sep 14, 2021 39.55 39.53 39.49 39.49 297 -0.04(-0.10%)
Sep 13, 2021 39.84 39.84 39.33 39.53 1,041 -0.15(-0.38%)
Sep 10, 2021 39.87 39.87 39.68 39.68 1,120 +0.03(+0.08%)
Sep 09, 2021 39.60 39.66 39.52 39.65 8,790 +0.36(+0.92%)
Sep 08, 2021 39.45 39.45 39.00 39.29 1,943 -0.24(-0.61%)
Sep 07, 2021 39.31 39.53 39.31 39.53 1,589 +0.49(+1.26%)
Sep 03, 2021 39.04 39.04 39.04 0 +0.64(+1.67%)
Sep 02, 2021 38.31 38.47 38.24 38.40 1,129 +0.44(+1.16%)
Sep 01, 2021 37.77 37.96 37.77 37.96 3,237 +0.66(+1.77%)
Aug 30, 2021 37.30 37.30 37.30 37.30 115 -0.15(-0.40%)
Aug 27, 2021 37.00 37.45 37.00 37.45 118,910 +0.64(+1.74%)
Aug 26, 2021 36.89 36.91 36.81 36.81 2,700 -0.11(-0.30%)
Aug 25, 2021 37.02 37.02 36.92 36.92 482 -0.25(-0.67%)
Aug 24, 2021 36.77 37.18 36.77 37.17 2,452 +0.80(+2.20%)
Aug 23, 2021 35.98 36.37 35.98 36.37 2,603 +1.07(+3.03%)
Aug 20, 2021 35.20 35.30 35.20 35.30 1,263 +0.10(+0.28%)
Aug 19, 2021 35.21 35.37 35.08 35.20 2,727 -0.31(-0.87%)
Aug 18, 2021 35.51 35.51 35.51 35.51 345 +0.14(+0.40%)
Aug 17, 2021 35.29 35.37 35.29 35.37 392 -0.04(-0.11%)
Aug 16, 2021 35.41 35.41 35.41 35.41 229 -0.51(-1.42%)
Aug 13, 2021 35.93 35.93 35.92 35.92 308 -0.01(-0.03%)
Aug 12, 2021 35.72 35.93 35.72 35.93 526 +0.18(+0.50%)
Aug 11, 2021 35.51 35.75 35.51 35.75 1,182 +0.59(+1.68%)
Aug 10, 2021 35.16 35.16 35.16 35.16 418 +0.04(+0.11%)
Aug 09, 2021 35.24 35.24 35.12 35.12 634 +0.12(+0.34%)
Aug 06, 2021 35.01 35.01 35.00 35.00 352 -0.42(-1.19%)
Aug 05, 2021 35.06 35.42 35.06 35.42 1,018 +0.36(+1.03%)
Aug 04, 2021 35.14 35.14 35.06 35.06 257 -0.12(-0.34%)
Aug 03, 2021 35.00 35.18 35.00 35.18 1,016 +0.56(+1.62%)
Jul 30, 2021 34.62 34.62 34.62 0 -0.24(-0.69%)
Jul 29, 2021 34.80 34.91 34.80 34.86 1,531 +0.33(+0.96%)
Jul 28, 2021 34.49 34.53 34.35 34.53 2,098 +0.32(+0.94%)
Jul 27, 2021 34.04 34.21 33.90 34.21 1,066 -0.36(-1.04%)
Jul 26, 2021 34.42 34.57 34.41 34.57 822 +0.11(+0.32%)
Jul 23, 2021 34.46 34.46 34.46 34.46 113 +0.12(+0.35%)
Jul 22, 2021 34.32 34.34 34.32 34.34 519 +0.02(+0.06%)
Jul 21, 2021 34.34 34.36 34.24 34.32 11,144 +0.60(+1.78%)
Jul 20, 2021 33.29 33.72 33.29 33.72 1,967 +0.53(+1.60%)
Jul 19, 2021 33.06 33.38 33.06 33.19 14,197 -0.77(-2.27%)
Jul 16, 2021 34.14 34.20 33.96 33.96 2,116 -0.47(-1.37%)
Jul 15, 2021 34.51 34.61 34.23 34.43 3,975 -0.49(-1.40%)
Jul 14, 2021 35.29 35.29 34.92 34.92 1,459 -0.60(-1.69%)
Jul 13, 2021 35.43 35.52 35.43 35.52 627 -0.21(-0.59%)
Jul 12, 2021 35.72 35.73 35.72 35.73 628 +0.54(+1.53%)
Jul 09, 2021 34.99 35.22 34.99 35.19 1,384 +0.38(+1.09%)
Jul 08, 2021 34.67 34.81 34.67 34.81 383 -0.48(-1.36%)
Jul 07, 2021 35.89 35.89 35.29 35.29 649 -0.29(-0.82%)
Jul 06, 2021 35.66 35.66 35.46 35.58 1,766 +0.03(+0.08%)
Jul 05, 2021 35.38 35.66 35.38 35.55 1,512 +0.04(+0.11%)
Jul 02, 2021 35.75 35.75 35.45 35.51 1,189 -0.04(-0.11%)
Jun 30, 2021 35.55 35.55 35.55 0 -0.45(-1.25%)
Jun 29, 2021 35.99 36.00 35.99 36.00 1,328 +0.07(+0.19%)
Jun 28, 2021 35.82 35.93 35.76 35.93 1,719 +0.18(+0.50%)
Jun 25, 2021 35.77 35.77 35.75 35.75 4,319 +0.00(+0.00%)
Jun 24, 2021 35.52 35.75 35.52 35.75 3,460 +0.46(+1.30%)
Jun 23, 2021 35.48 35.48 35.29 35.29 1,059 -0.14(-0.40%)
Jun 22, 2021 35.21 35.44 35.21 35.43 1,093 +0.10(+0.28%)
Jun 21, 2021 35.11 35.33 35.11 35.33 515 +0.22(+0.63%)
Jun 18, 2021 35.15 35.18 35.08 35.11 1,600 -0.47(-1.32%)
Jun 17, 2021 35.56 35.61 35.55 35.58 671 +0.05(+0.14%)
Jun 16, 2021 35.68 35.70 35.53 35.53 1,404 -0.07(-0.20%)
Jun 15, 2021 35.65 35.65 35.60 35.60 777 +0.10(+0.28%)
Jun 14, 2021 35.49 35.50 35.49 35.50 447 +0.09(+0.25%)
Jun 11, 2021 35.20 35.41 35.19 35.41 2,853 +0.21(+0.60%)
Jun 10, 2021 35.13 35.20 35.02 35.20 2,921 +0.10(+0.28%)
Jun 09, 2021 35.40 35.53 35.10 35.10 1,742 -0.30(-0.85%)
Jun 08, 2021 35.52 35.52 35.40 35.40 410 -0.10(-0.28%)
Jun 07, 2021 35.35 35.50 35.35 35.50 2,070 +0.09(+0.25%)
Jun 04, 2021 34.99 35.41 34.99 35.41 3,893 +0.50(+1.43%)
Jun 03, 2021 34.53 34.95 34.53 34.91 4,560 -0.07(-0.20%)
Jun 02, 2021 34.71 34.98 34.71 34.98 2,162 +0.13(+0.37%)
Jun 01, 2021 34.64 34.92 34.64 34.85 1,795 +0.15(+0.43%)
May 31, 2021 34.74 34.75 34.70 34.70 744 -0.06(-0.17%)
May 28, 2021 34.71 34.81 34.67 34.76 3,485 +0.35(+1.02%)
May 27, 2021 34.36 34.41 34.36 34.41 1,301 +0.28(+0.82%)
May 26, 2021 34.00 34.14 34.00 34.13 1,141 +0.23(+0.68%)
May 25, 2021 33.95 33.95 33.90 33.90 1,113 +0.20(+0.59%)
May 21, 2021 33.70 33.70 33.70 0 +0.38(+1.14%)
May 20, 2021 32.91 33.32 32.91 33.32 565 +0.60(+1.83%)
May 19, 2021 32.32 32.80 32.32 32.72 1,106 -0.40(-1.21%)
May 18, 2021 33.33 33.36 33.12 33.12 1,471 +0.26(+0.79%)
May 17, 2021 33.08 33.08 32.73 32.86 1,148 -0.47(-1.41%)
May 14, 2021 32.94 33.33 32.94 33.33 1,960 +0.79(+2.43%)
May 13, 2021 32.51 32.57 32.29 32.54 2,282 +0.29(+0.90%)
May 12, 2021 32.88 32.88 32.25 32.25 3,688 -1.21(-3.62%)
May 11, 2021 33.39 33.56 33.16 33.46 5,492 -0.59(-1.73%)
May 10, 2021 34.36 34.36 34.05 34.05 1,121 -0.69(-1.99%)
May 07, 2021 34.40 34.74 34.40 34.74 637 +0.62(+1.82%)
May 06, 2021 33.80 34.17 33.80 34.12 3,734 -0.12(-0.35%)
May 05, 2021 34.41 34.41 34.19 34.24 3,558 +0.32(+0.94%)
May 04, 2021 34.34 34.34 33.61 33.92 1,588 -0.90(-2.58%)
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.