Horizons Robotics and Automation Index ETF (RBOT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

20.25

-0.56

(-2.69%)

At close: 10:43AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	20.50	20.50	20.25	20.25	20.25	300
Jun 29, 2022	20.75	20.75	20.75	20.75	20.75	200
Jun 28, 2022	21.88	21.88	21.15	21.20	21.20	700
Jun 27, 2022	21.69	21.69	21.69	21.69	21.69	-
Jun 24, 2022	21.57	21.57	21.57	21.57	21.57	200
Jun 23, 2022	21.22	21.22	20.84	21.04	21.04	500
Jun 22, 2022	21.10	21.10	21.10	21.10	21.10	400
Jun 21, 2022	21.25	21.25	21.25	21.25	21.25	300
Jun 20, 2022	20.77	21.05	20.77	21.05	21.05	3,600
Jun 17, 2022	20.55	20.55	20.55	20.55	20.55	700
Jun 16, 2022	21.04	21.04	20.47	20.55	20.55	2,100
Jun 15, 2022	20.95	21.14	20.95	21.14	21.14	400
Jun 14, 2022	21.28	21.29	20.94	20.94	20.94	2,300
Jun 13, 2022	22.23	22.23	21.24	21.24	21.24	2,600
Jun 10, 2022	23.00	23.02	22.54	22.54	22.54	800
Jun 09, 2022	23.67	23.92	23.30	23.30	23.30	8,400
Jun 08, 2022	23.77	23.77	23.77	23.77	23.77	200
Jun 07, 2022	24.07	24.13	24.07	24.11	24.11	1,400
Jun 06, 2022	24.00	24.03	24.00	24.01	24.01	800
Jun 03, 2022	23.99	24.00	23.99	24.00	24.00	300
Jun 02, 2022	23.75	23.75	23.75	23.75	23.75	-
Jun 01, 2022	23.66	23.66	23.66	23.66	23.66	1,000
May 31, 2022	24.00	24.00	23.93	23.93	23.93	1,300
May 30, 2022	24.30	24.38	24.27	24.38	24.38	300
May 27, 2022	23.50	23.92	23.50	23.92	23.92	1,400
May 26, 2022	23.29	23.43	23.26	23.38	23.38	2,800
May 25, 2022	22.75	23.00	22.75	23.00	23.00	1,300
May 24, 2022	22.56	22.76	22.56	22.76	22.76	700
May 20, 2022	23.17	23.17	22.52	22.68	22.68	4,000
May 19, 2022	22.97	23.19	22.97	23.09	23.09	600
May 18, 2022	22.85	22.85	22.57	22.57	22.57	1,900
May 17, 2022	23.20	23.23	23.20	23.23	23.23	300
May 16, 2022	22.74	22.74	22.59	22.59	22.59	800
May 13, 2022	22.55	22.55	22.55	22.55	22.55	100
May 12, 2022	21.41	21.50	21.40	21.40	21.40	2,500
May 11, 2022	21.71	22.20	21.49	21.49	21.49	1,100
May 10, 2022	22.10	22.10	22.06	22.10	22.10	900
May 09, 2022	23.00	23.00	22.17	22.17	22.17	3,200
May 06, 2022	23.75	23.75	23.50	23.57	23.57	700
May 05, 2022	24.45	24.45	24.05	24.18	24.18	700
May 04, 2022	24.27	24.31	24.22	24.22	24.22	1,000
May 03, 2022	24.24	24.30	24.24	24.28	24.28	1,500
May 02, 2022	24.01	24.37	23.99	24.37	24.37	900
Apr 29, 2022	24.79	24.80	24.50	24.50	24.50	3,700
Apr 28, 2022	23.90	24.62	23.90	24.62	24.62	2,300
Apr 27, 2022	24.30	24.30	23.99	23.99	23.99	300
Apr 26, 2022	24.86	24.86	24.30	24.30	24.30	4,000
Apr 25, 2022	25.05	25.16	24.80	25.16	25.16	1,000
Apr 22, 2022	26.01	26.01	25.19	25.23	25.23	3,500
Apr 21, 2022	27.00	27.00	26.20	26.20	26.20	1,000
Apr 20, 2022	26.70	26.70	26.62	26.62	26.62	2,600
Apr 19, 2022	26.33	26.71	26.33	26.70	26.70	4,100
Apr 18, 2022	26.20	26.20	26.20	26.20	26.20	300
Apr 14, 2022	26.55	26.55	26.47	26.47	26.47	1,300
Apr 13, 2022	26.23	26.92	26.23	26.92	26.92	1,600
Apr 12, 2022	26.75	26.75	26.25	26.25	26.25	4,500
Apr 11, 2022	27.23	27.23	27.00	27.00	27.00	700
Apr 08, 2022	28.05	28.05	27.70	27.71	27.71	4,300
Apr 07, 2022	27.86	28.02	27.86	28.02	28.02	300
Apr 06, 2022	28.54	28.54	27.89	28.17	28.17	2,100
Apr 05, 2022	29.52	29.52	28.95	28.95	28.95	1,700
Apr 04, 2022	29.59	29.59	29.50	29.50	29.50	900
Apr 01, 2022	29.45	29.45	29.45	29.45	29.45	300
Mar 31, 2022	30.03	30.03	29.40	29.40	29.40	2,200
Mar 30, 2022	29.86	30.25	29.77	29.77	29.77	1,200
Mar 29, 2022	30.07	30.07	30.00	30.00	30.00	1,700
Mar 28, 2022	28.93	29.34	28.93	29.34	29.34	400
Mar 25, 2022	29.28	29.45	29.25	29.34	29.34	3,400
Mar 24, 2022	29.35	29.55	29.35	29.55	29.55	1,400
Mar 23, 2022	29.27	29.27	29.16	29.16	29.16	600
Mar 22, 2022	29.83	29.83	29.75	29.82	29.82	600
Mar 21, 2022	31.99	31.99	29.49	29.75	29.75	900
Mar 18, 2022	29.50	29.91	29.50	29.91	29.91	800
Mar 17, 2022	28.71	28.79	28.71	28.75	28.75	500
Mar 16, 2022	27.74	28.19	27.56	28.19	28.19	10,300
Mar 15, 2022	26.50	26.70	26.25	26.70	26.70	4,000
Mar 14, 2022	26.64	26.64	26.64	26.64	26.64	300
Mar 11, 2022	27.76	27.76	27.76	27.76	27.76	-
Mar 10, 2022	27.77	27.83	27.50	27.76	27.76	1,600
Mar 09, 2022	28.20	28.20	28.20	28.20	28.20	300
Mar 08, 2022	27.00	27.53	27.00	27.14	27.14	1,200
Mar 07, 2022	28.19	28.19	27.14	27.14	27.14	3,500
Mar 04, 2022	28.77	28.77	28.31	28.52	28.52	3,600
Mar 03, 2022	29.49	29.61	29.46	29.61	29.61	400
Mar 02, 2022	29.56	30.19	29.56	30.19	30.19	2,700
Mar 01, 2022	30.07	30.07	29.28	29.40	29.40	1,800
Feb 28, 2022	29.50	30.14	29.50	30.05	30.05	1,000
Feb 25, 2022	29.55	29.78	29.50	29.78	29.78	1,800
Feb 24, 2022	27.01	28.57	27.01	28.57	28.57	8,600
Feb 23, 2022	28.82	28.83	28.12	28.12	28.12	4,000
Feb 22, 2022	28.90	29.27	28.88	28.90	28.90	2,300
Feb 18, 2022	29.38	29.57	29.20	29.20	29.20	2,500
Feb 17, 2022	30.63	30.63	30.06	30.06	30.06	2,400
Feb 16, 2022	30.55	30.84	30.54	30.84	30.84	2,500
Feb 15, 2022	30.19	30.37	30.19	30.35	30.35	2,100
Feb 14, 2022	29.04	29.45	29.04	29.36	29.36	1,700
Feb 11, 2022	30.05	30.05	29.38	29.45	29.45	1,000
Feb 10, 2022	30.42	30.42	30.25	30.33	30.33	2,600
Feb 09, 2022	30.32	30.95	30.32	30.95	30.95	2,900
Feb 08, 2022	29.55	29.55	29.53	29.53	29.53	2,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.0776%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,548.87-372.58(-1.50%)

Horizons Robotics and Automation Index ETF (RBOT.TO)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.0776%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,548.87
-372.58(-1.50%)