Global X Robotics & AI Index ETF (TSX:RBOT)
Canada · Delayed Price · Currency is CAD 31.51
+0.76 (2.47%)
Aug 22, 2025, 3:49 PM EDT
TSX:RBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.32 | 31.61 | 31.32 | 31.51 | 31.51 | 2.54% | 4,335 |
| Aug 21, 2025 | 30.64 | 30.87 | 30.64 | 30.73 | 30.73 | -0.26% | 1,500 |
| Aug 20, 2025 | 31.26 | 31.26 | 30.79 | 30.81 | 30.81 | -1.60% | 2,042 |
| Aug 19, 2025 | 31.82 | 31.82 | 31.31 | 31.31 | 31.31 | -1.60% | 1,707 |
| Aug 18, 2025 | 32.00 | 32.00 | 31.80 | 31.82 | 31.82 | 0.06% | 806 |
| Aug 15, 2025 | 31.69 | 31.85 | 31.69 | 31.80 | 31.80 | 0.47% | 1,920 |
| Aug 14, 2025 | 31.63 | 31.65 | 31.63 | 31.65 | 31.65 | -0.41% | 1,548 |
| Aug 13, 2025 | 31.70 | 31.78 | 31.70 | 31.78 | 31.78 | 0.54% | 1,641 |
| Aug 12, 2025 | 31.41 | 31.62 | 31.41 | 31.61 | 31.61 | 1.05% | 800 |
| Aug 11, 2025 | 31.37 | 31.37 | 31.28 | 31.28 | 31.28 | -0.70% | 800 |
| Aug 8, 2025 | 31.56 | 31.56 | 31.47 | 31.50 | 31.50 | 0.83% | 1,126 |
| Aug 7, 2025 | 31.56 | 31.56 | 31.24 | 31.24 | 31.24 | -1.01% | 1,000 |
| Aug 6, 2025 | 31.59 | 31.64 | 31.55 | 31.56 | 31.56 | -0.41% | 9,700 |
| Aug 5, 2025 | 31.75 | 31.75 | 31.62 | 31.69 | 31.69 | 2.66% | 30,046 |
| Aug 1, 2025 | 30.77 | 31.01 | 30.50 | 30.87 | 30.87 | -1.75% | 3,500 |
| Jul 31, 2025 | 31.17 | 31.78 | 31.17 | 31.42 | 31.42 | 0.13% | 7,700 |
| Jul 30, 2025 | 31.29 | 31.78 | 31.29 | 31.38 | 31.38 | -1.10% | 7,600 |
| Jul 29, 2025 | 32.01 | 32.01 | 31.73 | 31.73 | 31.73 | -0.78% | 1,900 |
| Jul 28, 2025 | 32.27 | 32.27 | 31.93 | 31.98 | 31.98 | 0.28% | 1,600 |
| Jul 25, 2025 | 32.19 | 32.19 | 31.77 | 31.89 | 31.89 | -1.18% | 800 |
| 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 |