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

RBC Quant Canadian Equity Leaders ETF (TSX: RCE )

N/A UNCHANGED
Last Price Updated: 2:03 PM EDT, Sep 11, 2023 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 (%)
May 29, 2017 20.39 20.39 20.39 0 +0.04(+0.20%)
May 25, 2017 20.35 20.35 20.35 0 -0.19(-0.93%)
May 23, 2017 20.54 20.54 20.54 0 +0.00(+0.00%)
May 16, 2017 20.54 20.54 20.54 144 -0.10(-0.48%)
May 08, 2017 20.64 20.64 20.64 304 +0.07(+0.34%)
May 05, 2017 20.57 20.57 20.57 20.57 213 -0.10(-0.48%)
May 02, 2017 20.67 20.67 20.67 349 +0.06(+0.29%)
May 01, 2017 20.61 20.61 20.61 20.61 100 -0.02(-0.10%)
Apr 28, 2017 20.64 20.64 20.63 20.63 324 -0.10(-0.48%)
Apr 24, 2017 20.73 20.73 20.73 135 +0.06(+0.29%)
Apr 19, 2017 20.67 20.67 20.67 0 +0.01(+0.05%)
Apr 17, 2017 20.66 20.66 20.66 218 +0.03(+0.15%)
Apr 13, 2017 20.63 20.63 20.63 20.63 799 -0.04(-0.19%)
Apr 11, 2017 20.67 20.67 20.67 215 +0.01(+0.05%)
Apr 05, 2017 20.66 20.66 20.66 45 +0.06(+0.29%)
Apr 04, 2017 20.60 20.60 20.60 20.60 120 -0.10(-0.48%)
Mar 30, 2017 20.70 20.70 20.70 85 +0.03(+0.15%)
Mar 28, 2017 20.67 20.67 20.67 55 +0.21(+1.03%)
Mar 24, 2017 20.46 20.46 20.46 90 +0.05(+0.24%)
Mar 23, 2017 20.24 20.47 20.24 20.41 11,172 -0.01(-0.05%)
Mar 21, 2017 20.42 20.42 20.42 18 -0.26(-1.26%)
Mar 17, 2017 20.68 20.68 20.68 121 +0.08(+0.39%)
Mar 15, 2017 20.60 20.60 20.60 148 -0.11(-0.53%)
Mar 13, 2017 20.71 20.71 20.71 0 +0.15(+0.73%)
Mar 10, 2017 20.56 20.56 20.56 20.56 250 +0.00(+0.00%)
Mar 09, 2017 20.56 20.56 20.56 20.56 840 -0.04(-0.19%)
Mar 08, 2017 20.63 20.63 20.60 20.60 866 -0.03(-0.15%)
Mar 03, 2017 20.63 20.63 20.63 23 +0.00(+0.00%)
Mar 01, 2017 20.63 20.63 20.63 241 +0.06(+0.29%)
Feb 28, 2017 20.57 20.57 20.57 20.57 398 +0.00(+0.00%)
Feb 27, 2017 20.57 20.57 20.57 20.57 468 -0.19(-0.92%)
Feb 24, 2017 20.76 20.76 20.76 20.76 348 -0.43(-2.03%)
Feb 21, 2017 21.19 21.19 21.19 90 +0.17(+0.81%)
Feb 15, 2017 21.02 21.02 21.02 0 +0.05(+0.24%)
Feb 14, 2017 20.97 20.97 20.97 20.97 1,450 +0.05(+0.24%)
Feb 10, 2017 20.92 20.92 20.92 40 +0.41(+2.00%)
Feb 07, 2017 20.51 20.51 20.51 18 +0.02(+0.10%)
Feb 06, 2017 20.54 20.55 20.49 20.49 2,000 -0.05(-0.24%)
Feb 03, 2017 20.54 20.54 20.54 20.54 7,157 +0.10(+0.49%)
Feb 02, 2017 20.44 20.44 20.44 20.44 2,024 +0.12(+0.59%)
Feb 01, 2017 20.32 20.32 20.32 20.32 1,580 +0.03(+0.15%)
Jan 31, 2017 20.29 20.29 20.29 20.29 1,009 -0.32(-1.55%)
Jan 26, 2017 20.61 20.61 20.61 125 +0.17(+0.83%)
Jan 23, 2017 20.44 20.44 20.44 85 +0.05(+0.25%)
Jan 19, 2017 20.39 20.39 20.39 0 -0.17(-0.83%)
Jan 12, 2017 20.56 20.56 20.56 62 +0.16(+0.78%)
Jan 10, 2017 20.40 20.40 20.40 255 -0.19(-0.92%)
Jan 05, 2017 20.59 20.59 20.59 177 +0.34(+1.68%)
Jan 03, 2017 20.25 20.25 20.25 68 +0.03(+0.15%)
Dec 28, 2016 20.22 20.22 20.22 0 -0.02(-0.10%)
Dec 21, 2016 20.24 20.24 20.24 0 -0.02(-0.10%)
Dec 19, 2016 20.26 20.26 20.26 143 -0.10(-0.49%)
Dec 09, 2016 20.36 20.36 20.36 115 +0.15(+0.74%)
Dec 07, 2016 20.21 20.21 20.21 75 +0.19(+0.95%)
Dec 01, 2016 20.02 20.02 20.02 60 +0.05(+0.25%)
Nov 30, 2016 19.97 19.97 19.97 19.97 250 +0.21(+1.06%)
Nov 29, 2016 19.76 19.76 19.76 19.76 400 -0.07(-0.35%)
Nov 28, 2016 19.85 19.85 19.83 19.83 1,280 -0.04(-0.20%)
Nov 24, 2016 19.87 19.87 19.87 0 -0.01(-0.05%)
Nov 23, 2016 19.88 19.88 19.88 19.88 326 -0.02(-0.10%)
Nov 22, 2016 19.90 19.90 19.90 19.90 212 +0.10(+0.51%)
Nov 21, 2016 19.80 19.80 19.80 19.80 149 +0.30(+1.54%)
Nov 18, 2016 19.50 19.50 19.50 19.50 1,106 +0.13(+0.67%)
Nov 10, 2016 19.37 19.37 19.37 30 +0.07(+0.36%)
Nov 08, 2016 19.30 19.30 19.30 95 -0.05(-0.26%)
Nov 02, 2016 19.35 19.35 19.35 26 -0.15(-0.77%)
Oct 31, 2016 19.50 19.50 19.50 0 -0.06(-0.31%)
Oct 26, 2016 19.56 19.56 19.56 0 -0.01(-0.05%)
Oct 25, 2016 19.59 19.59 19.57 19.57 1,490 -0.04(-0.20%)
Oct 21, 2016 19.61 19.61 19.61 10 +0.09(+0.46%)
Oct 19, 2016 19.52 19.52 19.52 12 +0.40(+2.09%)
Oct 11, 2016 19.12 19.12 19.12 0 -0.21(-1.09%)
Oct 03, 2016 19.33 19.33 19.33 0 +0.16(+0.83%)
Sep 30, 2016 19.17 19.17 19.17 19.17 98 +0.00(+0.00%)
Sep 29, 2016 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Sep 28, 2016 19.21 19.21 19.17 19.17 883 -0.02(-0.10%)
Sep 27, 2016 19.19 19.19 19.19 19.19 61 +0.00(+0.00%)
Sep 26, 2016 19.19 19.19 19.19 19.19 995 -0.08(-0.42%)
Sep 23, 2016 19.32 19.32 19.27 19.27 2,114 -0.19(-0.98%)
Sep 22, 2016 19.46 19.46 19.46 19.46 395 +0.26(+1.35%)
Sep 20, 2016 19.20 19.20 19.20 0 +0.13(+0.68%)
Sep 16, 2016 19.07 19.07 19.07 30 +0.07(+0.37%)
Sep 13, 2016 19.00 19.00 19.00 50 -0.07(-0.37%)
Sep 12, 2016 19.07 19.07 19.07 19.07 1,345 -0.37(-1.90%)
Sep 09, 2016 19.44 19.44 19.44 19.44 545 -0.13(-0.66%)
Sep 06, 2016 19.57 19.57 19.57 0 +0.09(+0.46%)
Sep 02, 2016 19.48 19.48 19.48 0 +0.29(+1.51%)
Aug 31, 2016 19.19 19.19 19.19 0 -0.24(-1.24%)
Aug 23, 2016 19.43 19.43 19.43 99 +0.00(+0.00%)
Aug 15, 2016 19.43 19.43 19.43 70 -0.07(-0.36%)
Aug 11, 2016 19.50 19.50 19.50 92 +0.03(+0.15%)
Aug 09, 2016 19.47 19.47 19.47 0 +0.34(+1.78%)
Aug 04, 2016 19.13 19.13 19.13 0 +0.05(+0.26%)
Jul 27, 2016 19.08 19.08 19.08 8 +0.05(+0.26%)
Jul 18, 2016 19.03 19.03 19.03 80 -0.01(-0.05%)
Jul 15, 2016 19.04 19.04 19.04 19.04 1,160 +0.09(+0.47%)
Jul 13, 2016 18.95 18.95 18.95 0 +0.01(+0.05%)
Jul 11, 2016 18.94 18.94 18.94 22 +0.11(+0.58%)
Jul 08, 2016 18.83 18.83 18.83 18.83 519 +0.21(+1.13%)
Jul 05, 2016 18.62 18.62 18.62 18.62 915 -0.16(-0.85%)
Jul 04, 2016 18.67 18.78 18.67 18.78 1,375 +0.36(+1.95%)
Jun 29, 2016 18.42 18.42 18.42 0 +0.20(+1.10%)
Jun 28, 2016 18.22 18.22 18.22 18.22 800 +0.11(+0.61%)
Jun 27, 2016 18.20 18.20 18.11 18.11 798 -0.35(-1.90%)
Jun 22, 2016 18.46 18.46 18.46 146 -0.14(-0.75%)
Jun 21, 2016 18.60 18.60 18.60 18.60 100 -0.03(-0.16%)
Jun 20, 2016 18.63 18.63 18.63 18.63 494 +0.13(+0.70%)
Jun 15, 2016 18.50 18.50 18.50 0 -0.15(-0.80%)
Jun 10, 2016 18.65 18.65 18.65 140 -0.26(-1.37%)
Jun 09, 2016 18.91 18.91 18.91 18.91 1,236 -0.08(-0.42%)
Jun 07, 2016 18.99 18.99 18.99 43 +0.17(+0.90%)
Jun 06, 2016 18.81 18.82 18.81 18.82 17,079 +0.38(+2.06%)
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.