Global X Equal Weight Canadian Telecommunications Index ETF (TSX:RING)
Canada · Delayed Price · Currency is CAD 18.48
-0.13 (-0.70%)
Aug 1, 2025, 3:55 PM EDT
TSX:RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.48 | 18.63 | 18.38 | 18.48 | 18.48 | -0.70% | 52,027 |
| Jul 31, 2025 | 18.65 | 18.65 | 18.51 | 18.61 | 18.61 | -0.69% | 5,005 |
| Jul 30, 2025 | 18.74 | 18.80 | 18.67 | 18.74 | 18.67 | -0.16% | 13,703 |
| Jul 29, 2025 | 18.81 | 18.85 | 18.70 | 18.77 | 18.69 | -0.32% | 11,300 |
| Jul 28, 2025 | 18.93 | 18.97 | 18.82 | 18.83 | 18.75 | -1.00% | 22,600 |
| Jul 25, 2025 | 19.04 | 19.04 | 18.84 | 19.02 | 18.94 | -0.31% | 16,412 |
| Jul 24, 2025 | 19.08 | 19.22 | 19.04 | 19.08 | 19.00 | 0.21% | 29,600 |
| Jul 23, 2025 | 19.11 | 19.11 | 18.88 | 19.04 | 18.96 | 0.58% | 27,216 |
| Jul 22, 2025 | 18.96 | 19.03 | 18.87 | 18.93 | 18.85 | 1.07% | 475,900 |
| Jul 21, 2025 | 18.60 | 18.83 | 18.60 | 18.73 | 18.66 | 0.86% | 22,609 |
| Jul 18, 2025 | 18.77 | 18.77 | 18.51 | 18.57 | 18.50 | -1.07% | 23,201 |
| Jul 17, 2025 | 18.91 | 18.91 | 18.75 | 18.77 | 18.69 | -0.85% | 26,300 |
| Jul 16, 2025 | 18.75 | 19.07 | 18.75 | 18.93 | 18.85 | 0.69% | 7,817 |
| Jul 15, 2025 | 18.67 | 18.86 | 18.67 | 18.80 | 18.72 | 0.59% | 25,900 |
| Jul 14, 2025 | 18.78 | 18.79 | 18.58 | 18.69 | 18.62 | -0.21% | 25,941 |
| Jul 11, 2025 | 18.58 | 18.80 | 18.58 | 18.73 | 18.66 | 0.43% | 39,900 |
| Jul 10, 2025 | 18.46 | 18.67 | 18.38 | 18.65 | 18.58 | 0.87% | 31,703 |
| Jul 9, 2025 | 18.47 | 18.55 | 18.38 | 18.49 | 18.42 | -0.16% | 5,100 |
| Jul 8, 2025 | 18.19 | 18.63 | 18.19 | 18.52 | 18.45 | 1.76% | 31,000 |
| Jul 7, 2025 | 18.03 | 18.20 | 18.01 | 18.20 | 18.13 | 1.00% | 24,029 |
| Jul 4, 2025 | 18.02 | 18.08 | 18.00 | 18.02 | 17.95 | 0.50% | 1,700 |
| Jul 3, 2025 | 17.69 | 18.03 | 17.69 | 17.93 | 17.86 | 0.06% | 16,600 |
| Jul 2, 2025 | 17.52 | 17.95 | 17.50 | 17.92 | 17.85 | 3.88% | 22,334 |
| Jun 30, 2025 | 17.07 | 17.26 | 17.07 | 17.25 | 17.18 | 0.29% | 1,906 |
| Jun 27, 2025 | 17.18 | 17.28 | 17.13 | 17.20 | 17.06 | 0.06% | 3,500 |
| Jun 26, 2025 | 17.28 | 17.30 | 17.18 | 17.19 | 17.05 | -0.52% | 13,200 |
| Jun 25, 2025 | 17.20 | 17.30 | 17.13 | 17.28 | 17.14 | -0.23% | 7,215 |
| Jun 24, 2025 | 17.20 | 17.41 | 17.19 | 17.32 | 17.18 | 0.87% | 19,506 |
| Jun 23, 2025 | 16.99 | 17.19 | 16.97 | 17.17 | 17.03 | 1.06% | 5,000 |
| Jun 20, 2025 | 17.10 | 17.10 | 16.93 | 16.99 | 16.85 | 0.12% | 15,900 |
| Jun 19, 2025 | 16.97 | 17.04 | 16.97 | 16.97 | 16.83 | 0.30% | 48,705 |
| Jun 18, 2025 | 16.93 | 17.00 | 16.89 | 16.92 | 16.78 | 0.36% | 8,118 |
| Jun 17, 2025 | 16.93 | 16.94 | 16.79 | 16.86 | 16.72 | -0.94% | 388,536 |
| Jun 16, 2025 | 17.02 | 17.07 | 16.95 | 17.02 | 16.88 | 0.06% | 9,116 |
| Jun 13, 2025 | 17.12 | 17.15 | 17.00 | 17.01 | 16.87 | -0.64% | 9,604 |
| Jun 12, 2025 | 16.95 | 17.12 | 16.94 | 17.12 | 16.98 | 1.36% | 15,242 |
| Jun 11, 2025 | 16.88 | 16.90 | 16.84 | 16.89 | 16.75 | -0.30% | 2,300 |
| Jun 10, 2025 | 16.78 | 17.06 | 16.76 | 16.94 | 16.80 | 1.38% | 28,705 |
| Jun 9, 2025 | 16.61 | 16.78 | 16.61 | 16.71 | 16.57 | 1.03% | 13,325 |
| Jun 6, 2025 | 16.60 | 16.60 | 16.46 | 16.54 | 16.40 | -0.30% | 8,916 |
| Jun 5, 2025 | 16.66 | 16.66 | 16.54 | 16.59 | 16.45 | -0.42% | 4,600 |
| Jun 4, 2025 | 16.71 | 16.75 | 16.64 | 16.66 | 16.52 | -0.12% | 5,800 |
| Jun 3, 2025 | 16.75 | 16.78 | 16.60 | 16.68 | 16.54 | -0.66% | 5,700 |
| Jun 2, 2025 | 16.68 | 16.91 | 16.68 | 16.79 | 16.65 | 0.42% | 10,345 |
| May 30, 2025 | 16.58 | 16.73 | 16.58 | 16.72 | 16.58 | 0.18% | 9,719 |
| May 29, 2025 | 16.56 | 16.79 | 16.56 | 16.69 | 16.43 | 0.91% | 5,301 |
| May 28, 2025 | 16.56 | 16.58 | 16.50 | 16.54 | 16.28 | -0.48% | 3,035 |
| May 27, 2025 | 16.51 | 16.74 | 16.50 | 16.62 | 16.36 | 0.73% | 9,405 |
| May 26, 2025 | 16.57 | 16.57 | 16.50 | 16.50 | 16.24 | -0.06% | 335 |
| May 23, 2025 | 16.50 | 16.51 | 16.38 | 16.51 | 16.25 | -0.42% | 6,310 |