Return Stacked Global Balanced & Macro ETF (TSX:RGBM)
Canada · Delayed Price · Currency is CAD 26.13
0.00 (0.00%)
At close: Mar 30, 2026
TSX:RGBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.91% | 115 |
| Mar 18, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.76% | 2,900 |
| Mar 16, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.60% | 500 |
| Mar 13, 2026 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | -0.06% | 1,900 |
| Mar 12, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.17% | 1,000 |
| Mar 11, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.45% | 500 |
| Mar 10, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.38% | 800 |
| Mar 9, 2026 | 26.40 | 26.67 | 26.39 | 26.64 | 26.64 | 0.72% | 6,044 |
| Mar 6, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | 191 |
| Mar 5, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.30% | 1,000 |
| Mar 4, 2026 | 26.30 | 26.37 | 26.30 | 26.37 | 26.37 | 3.61% | 2,800 |
| Feb 25, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.99% | 160 |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.72% | 493 |
| Feb 17, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.40% | 701 |
| Feb 10, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.29% | 2,977 |
| Feb 6, 2026 | 24.74 | 24.80 | 24.74 | 24.80 | 24.80 | 0.85% | 7,800 |
| Feb 5, 2026 | 24.50 | 24.59 | 24.50 | 24.59 | 24.59 | -0.04% | 625 |
| Feb 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.08% | 148 |
| Jan 29, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.24% | 200 |
| Jan 28, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.73% | 1,300 |
| Jan 26, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.98% | 2,024 |
| Jan 23, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.24% | 210 |
| Jan 21, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.21% | 300 |
| Jan 20, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.63% | 103 |
| Jan 16, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.20% | 340 |
| Jan 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.36% | 500 |
| Jan 9, 2026 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | -0.43% | 685 |
| Jan 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.08% | 100 |
| Jan 5, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.72% | 626 |
| Jan 2, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.43% | 320 |
| Dec 31, 2025 | 24.51 | 24.51 | 24.50 | 24.50 | 24.50 | -0.57% | 225 |
| Dec 30, 2025 | 24.66 | 24.66 | 24.64 | 24.64 | 24.64 | -0.24% | 4,800 |
| Dec 23, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 318 |
| Dec 19, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.76% | 1,000 |
| Dec 12, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.61% | 109 |
| Dec 8, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.20% | 2,000 |
| Dec 5, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.52% | 213 |
| Dec 2, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.96% | 100 |
| Nov 21, 2025 | 24.85 | 24.93 | 24.85 | 24.93 | 24.93 | -3.93% | 2,305 |
| Nov 12, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.96% | 504 |
| Nov 5, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.04% | 790 |
| Nov 3, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - | 309 |
| Oct 29, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.47% | 195 |
| Oct 21, 2025 | 25.60 | 25.60 | 25.56 | 25.56 | 25.56 | -1.12% | 529 |
| Oct 20, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.57% | 100 |
| Oct 16, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.23% | 785 |
| Oct 7, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | 1.37% | 734 |
| Oct 2, 2025 | 25.05 | 25.05 | 24.80 | 24.80 | 24.80 | -1.20% | 26,843 |