Global X Robotics & AI Index ETF (TSX:RBOT)
Canada · Delayed Price · Currency is CAD 31.89
-0.38 (-1.18%)
Jul 25, 2025, 2:35 PM EDT
TSX:RBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 32.19 | 32.19 | 31.77 | 31.89 | 31.89 | -1.18% | 753 |
| Jul 24, 2025 | 32.18 | 32.32 | 32.18 | 32.27 | 32.27 | 0.25% | 2,500 |
| Jul 23, 2025 | 31.00 | 32.19 | 31.00 | 32.19 | 32.19 | 4.28% | 2,521 |
| Jul 22, 2025 | 30.50 | 30.88 | 30.50 | 30.87 | 30.87 | -0.68% | 1,200 |
| Jul 21, 2025 | 31.99 | 31.99 | 31.08 | 31.08 | 31.08 | 0.19% | 3,300 |
| Jul 18, 2025 | 31.33 | 31.33 | 30.96 | 31.02 | 31.02 | -0.61% | 3,016 |
| Jul 17, 2025 | 30.49 | 31.21 | 30.49 | 31.21 | 31.21 | 2.63% | 4,500 |
| Jul 16, 2025 | 30.50 | 30.50 | 30.25 | 30.41 | 30.41 | -0.10% | 2,131 |
| Jul 15, 2025 | 30.35 | 30.44 | 30.35 | 30.44 | 30.44 | 0.53% | 2,310 |
| Jul 14, 2025 | 30.50 | 30.50 | 30.08 | 30.28 | 30.28 | -0.13% | 4,028 |
| Jul 11, 2025 | 30.40 | 30.45 | 30.32 | 30.32 | 30.32 | -0.75% | 4,300 |
| Jul 10, 2025 | 30.58 | 30.60 | 30.29 | 30.55 | 30.55 | -0.49% | 738 |
| Jul 9, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.32% | 200 |
| Jul 8, 2025 | 30.17 | 30.30 | 30.17 | 30.30 | 30.30 | 0.73% | 1,148 |
| Jul 7, 2025 | 30.11 | 30.13 | 30.04 | 30.08 | 30.08 | -1.86% | 600 |
| Jul 4, 2025 | 30.61 | 30.65 | 30.61 | 30.65 | 30.65 | 0.16% | 2,005 |
| Jul 3, 2025 | 30.70 | 30.74 | 30.49 | 30.60 | 30.60 | 0.49% | 35,211 |
| Jul 2, 2025 | 30.25 | 30.45 | 30.25 | 30.45 | 30.45 | -0.36% | 2,040 |
| Jun 30, 2025 | 30.60 | 30.60 | 30.56 | 30.56 | 30.56 | 0.49% | 601 |
| Jun 27, 2025 | 30.08 | 30.41 | 30.08 | 30.41 | 30.41 | 1.13% | 400 |
| Jun 26, 2025 | 29.54 | 30.12 | 29.54 | 30.07 | 30.07 | 2.04% | 2,900 |
| Jun 25, 2025 | 29.53 | 29.53 | 29.47 | 29.47 | 29.47 | 0.03% | 1,300 |
| Jun 24, 2025 | 29.08 | 29.47 | 29.08 | 29.46 | 29.46 | 3.30% | 1,300 |
| Jun 23, 2025 | 28.65 | 28.65 | 28.48 | 28.52 | 28.52 | -0.42% | 903 |
| Jun 20, 2025 | 28.98 | 28.98 | 28.64 | 28.64 | 28.64 | -1.48% | 1,700 |
| Jun 19, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.07% | - |
| Jun 18, 2025 | 29.12 | 29.20 | 29.05 | 29.05 | 29.05 | -1.82% | 32,000 |
| Jun 17, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1.06% | 602 |
| Jun 16, 2025 | 29.03 | 29.33 | 29.03 | 29.28 | 29.28 | 0.48% | 900 |
| Jun 13, 2025 | 29.07 | 29.14 | 28.95 | 29.14 | 29.14 | -0.44% | 1,514 |
| Jun 12, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.31% | 314 |
| Jun 11, 2025 | 30.31 | 30.31 | 29.63 | 29.66 | 29.66 | 0.14% | 2,800 |
| Jun 10, 2025 | 29.50 | 29.62 | 29.50 | 29.62 | 29.62 | 1.02% | 1,116 |
| Jun 9, 2025 | 29.62 | 29.62 | 29.32 | 29.32 | 29.32 | -0.44% | 345 |
| Jun 6, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.27% | 844 |
| Jun 5, 2025 | 29.59 | 29.64 | 29.53 | 29.53 | 29.53 | 0.34% | 1,100 |
| Jun 4, 2025 | 29.36 | 29.43 | 29.36 | 29.43 | 29.43 | 0.24% | 400 |
| Jun 3, 2025 | 29.24 | 29.36 | 29.24 | 29.36 | 29.36 | 1.38% | 1,300 |
| Jun 2, 2025 | 29.06 | 29.06 | 28.92 | 28.96 | 28.96 | -0.28% | 1,935 |
| May 30, 2025 | 29.24 | 29.24 | 28.72 | 29.04 | 29.04 | -1.22% | 1,200 |
| May 29, 2025 | 29.72 | 29.72 | 29.40 | 29.40 | 29.40 | 0.44% | 1,248 |
| May 28, 2025 | 29.35 | 29.35 | 29.27 | 29.27 | 29.27 | -0.95% | 441 |
| May 27, 2025 | 29.51 | 29.55 | 29.51 | 29.55 | 29.55 | 1.48% | 1,528 |
| May 26, 2025 | 29.00 | 29.12 | 29.00 | 29.12 | 29.12 | 1.68% | 401 |
| May 23, 2025 | 28.86 | 28.86 | 28.43 | 28.64 | 28.64 | -1.07% | 2,504 |
| May 22, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.87% | 307 |
| May 21, 2025 | 29.16 | 29.22 | 28.60 | 28.70 | 28.70 | -2.08% | 5,901 |
| May 20, 2025 | 29.34 | 29.34 | 29.19 | 29.31 | 29.31 | -0.07% | 3,400 |
| May 16, 2025 | 29.17 | 29.33 | 29.17 | 29.33 | 29.33 | 0.72% | 1,500 |
| May 15, 2025 | 29.20 | 29.20 | 29.12 | 29.12 | 29.12 | 0.07% | 419 |