Global X Robotics & AI Index ETF (TSX:RBOT)
Canada
· Delayed Price · Currency is CAD 29.17
+0.44 (1.53%)
May 13, 2025, 3:08 PM EDT
TSX:RBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 29.19 | 29.19 | 29.17 | 29.17 | 29.17 | 1.74% | 1,542 |
| May 12, 2025 | 28.61 | 28.67 | 28.41 | 28.67 | 28.67 | 4.52% | 4,618 |
| May 9, 2025 | 27.44 | 27.44 | 27.43 | 27.43 | 27.43 | -1.68% | 807 |
| May 8, 2025 | 27.63 | 27.98 | 27.63 | 27.90 | 27.90 | 2.12% | 5,726 |
| May 7, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.36% | 642 |
| May 6, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.29% | 101 |
| May 5, 2025 | 27.63 | 27.63 | 27.46 | 27.50 | 27.50 | -0.22% | 521 |
| May 2, 2025 | 27.35 | 27.56 | 27.35 | 27.56 | 27.56 | 1.70% | 1,300 |
| May 1, 2025 | 27.17 | 27.20 | 27.10 | 27.10 | 27.10 | 0.82% | 3,034 |
| Apr 30, 2025 | 26.70 | 26.88 | 26.70 | 26.88 | 26.88 | -0.22% | 323 |
| Apr 29, 2025 | 26.86 | 26.94 | 26.86 | 26.94 | 26.94 | 0.19% | 422 |
| Apr 28, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.86% | - |
| Apr 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.08% | 1,000 |
| Apr 24, 2025 | 26.34 | 26.42 | 26.28 | 26.42 | 26.42 | 1.73% | 600 |
| Apr 23, 2025 | 26.27 | 26.27 | 25.97 | 25.97 | 25.97 | 3.59% | 800 |
| Apr 22, 2025 | 25.62 | 25.62 | 25.07 | 25.07 | 25.07 | 2.04% | 600 |
| Apr 21, 2025 | 24.83 | 24.83 | 24.57 | 24.57 | 24.57 | -2.58% | 539 |
| Apr 17, 2025 | 25.15 | 25.22 | 25.13 | 25.22 | 25.22 | 1.69% | 1,500 |
| Apr 16, 2025 | 25.37 | 25.37 | 24.79 | 24.80 | 24.80 | -2.63% | 1,018 |
| Apr 15, 2025 | 25.54 | 25.54 | 25.47 | 25.47 | 25.47 | -0.08% | 800 |
| Apr 14, 2025 | 25.36 | 25.61 | 25.36 | 25.49 | 25.49 | 0.63% | 1,000 |
| Apr 11, 2025 | 25.32 | 25.38 | 25.29 | 25.33 | 25.33 | 1.32% | 2,112 |
| Apr 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | 331 |
| Apr 9, 2025 | 24.21 | 25.81 | 24.21 | 25.80 | 25.80 | 12.42% | 3,718 |
| Apr 8, 2025 | 24.13 | 24.13 | 22.95 | 22.95 | 22.95 | -3.08% | 3,905 |
| Apr 7, 2025 | 23.29 | 23.88 | 23.29 | 23.68 | 23.68 | -1.74% | 3,900 |
| Apr 4, 2025 | 25.63 | 25.63 | 23.95 | 24.10 | 24.10 | -7.34% | 2,438 |
| Apr 3, 2025 | 26.50 | 26.50 | 26.01 | 26.01 | 26.01 | -4.45% | 1,200 |
| Apr 2, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.68% | 400 |
| Apr 1, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.04% | 400 |
| Mar 31, 2025 | 26.94 | 26.94 | 26.68 | 26.76 | 26.76 | -2.69% | 4,813 |
| Mar 28, 2025 | 28.26 | 28.26 | 27.50 | 27.50 | 27.50 | -3.51% | 4,705 |
| Mar 27, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.11% | - |
| Mar 26, 2025 | 28.81 | 28.81 | 28.43 | 28.47 | 28.47 | -1.93% | 900 |
| Mar 25, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.03% | 200 |
| Mar 24, 2025 | 29.00 | 29.02 | 28.98 | 29.02 | 29.02 | 1.01% | 400 |
| Mar 21, 2025 | 28.66 | 28.73 | 28.66 | 28.73 | 28.73 | -0.83% | 900 |
| Mar 20, 2025 | 28.96 | 28.97 | 28.96 | 28.97 | 28.97 | -0.52% | 431 |
| Mar 19, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.45% | 300 |
| Mar 18, 2025 | 28.87 | 28.99 | 28.87 | 28.99 | 28.99 | -1.23% | 800 |
| Mar 17, 2025 | 28.86 | 29.35 | 28.86 | 29.35 | 29.35 | 1.28% | 1,000 |
| Mar 14, 2025 | 28.92 | 29.00 | 28.92 | 28.98 | 28.98 | 2.19% | 600 |
| Mar 13, 2025 | 28.60 | 28.60 | 28.23 | 28.36 | 28.36 | -2.61% | 1,543 |
| Mar 12, 2025 | 28.85 | 29.12 | 28.85 | 29.12 | 29.12 | 1.15% | 3,200 |
| Mar 11, 2025 | 28.40 | 28.88 | 28.40 | 28.79 | 28.79 | 1.55% | 1,932 |
| Mar 10, 2025 | 29.88 | 29.88 | 28.35 | 28.35 | 28.35 | -3.80% | 500 |
| Mar 7, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.10% | 377 |
| Mar 6, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.71% | 400 |
| Mar 5, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.50% | - |
| Mar 4, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 0.57% | 500 |