Return Stacked Global Balanced & Macro ETF (TSX:RGBM)
Canada · Delayed Price · Currency is CAD 25.18
+0.06 (0.24%)
Feb 11, 2026, 4:00 PM EST
TSX:RGBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 25.27 | 25.27 | 25.10 | 25.10 | 25.10 | 1.58% | 970 |
| Sep 24, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.24% | 850 |
| Sep 23, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.52% | 257 |
| Sep 17, 2025 | 24.64 | 24.64 | 24.40 | 24.40 | 24.40 | -0.85% | 1,300 |
| Sep 12, 2025 | 24.59 | 24.61 | 24.59 | 24.61 | 24.61 | 0.16% | 866 |
| Sep 10, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 4.87% | 100 |
| Aug 29, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.42% | 250 |
| Aug 25, 2025 | 23.65 | 23.65 | 23.53 | 23.53 | 23.53 | 0.77% | 1,600 |
| Aug 21, 2025 | 23.39 | 23.39 | 23.35 | 23.35 | 23.35 | -0.26% | 5,170 |
| Aug 20, 2025 | 23.42 | 23.42 | 23.41 | 23.41 | 23.41 | -0.09% | 700 |
| Aug 19, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.73% | 5,000 |
| Aug 18, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.30% | 100 |