Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Delayed Quote CAD

RBC Global Precious Metals Fund (RGPM.NE)

35.63
-0.18
(-0.50%)
At close: May 2 at 2:06:26 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202535.8035.8035.6335.5735.57600
May 1, 202536.6036.6035.5435.8135.81329
Apr 30, 202536.8136.8136.8037.0437.041,527
Apr 29, 202537.2337.2337.2336.9036.90237
Apr 28, 202536.8537.0736.8537.2137.21619
Apr 25, 202537.9937.9937.0037.1437.141,450
Apr 24, 202537.1437.1437.1437.5337.53100
Apr 23, 202536.1537.2636.1437.1837.18271,085
Apr 22, 202539.2539.2537.9637.9837.982,964
Apr 21, 202539.0539.3138.5338.8738.871,335
Apr 17, 202539.5239.8038.5038.6338.636,568
Apr 16, 202539.5239.8039.1739.1839.183,348
Apr 15, 202538.2038.2037.8838.1338.13847
Apr 14, 202537.0637.9837.0637.9537.95680
Apr 11, 202536.0037.8836.0037.7437.74252,813
Apr 10, 202534.8236.0834.8235.7635.765,400
Apr 9, 202534.0134.5031.8034.4034.409,247
Apr 8, 202532.8232.8232.8232.2432.24232
Apr 7, 202531.4832.3531.3932.4232.422,064
Apr 4, 202532.7132.7132.2932.5932.592,315
Apr 3, 202535.8035.8034.7435.1635.162,057
Apr 2, 202535.8635.9335.5635.6235.62811
Apr 1, 202535.4735.4735.4735.6135.61778
Mar 31, 202535.8835.9235.8335.8335.83787
Mar 28, 202535.3835.3835.3835.3735.37368
Mar 27, 202535.2435.3635.2435.4535.45550
Mar 26, 202534.9034.9034.8434.6634.66869
Mar 25, 202535.0735.0735.0435.0535.051,391
Mar 24, 202534.9834.9834.8534.6234.623,438
Mar 21, 202534.6634.6634.6634.8334.83274
Mar 20, 202535.1935.3035.1935.3035.30637
Mar 19, 202535.1035.2835.1035.2935.291,668
Mar 18, 202535.2835.2835.2335.0035.00790
Mar 17, 202534.2334.7434.2334.7134.711,953
Mar 14, 202534.1434.1433.9533.9833.981,544
Mar 13, 202533.2633.6733.2633.6333.633,797
Mar 12, 202532.3932.7532.1232.7132.718,718
Mar 11, 202532.6032.6032.6032.5732.57100
Mar 10, 202532.2532.2531.4231.5331.532,278
Mar 7, 202532.5032.6032.4532.4532.451,042
Mar 6, 202532.4032.4032.4032.0032.00242
Mar 5, 202531.3031.6331.1932.3432.341,306
Mar 4, 202531.2431.2431.2431.2431.24-
Mar 3, 202531.2431.2431.2431.2431.24-
Feb 28, 202530.7330.9830.7331.2431.24881
Feb 27, 202531.3131.3131.3131.0931.09250
Feb 26, 202531.1731.1731.1731.9531.95114
Feb 25, 202531.3731.3731.2431.2831.28800
Feb 24, 202531.4131.4131.4131.4131.41-
Feb 21, 202531.9731.9731.5031.4131.411,158
Feb 20, 202532.4932.4932.4932.2732.27323
Feb 19, 202531.9032.1931.9032.0532.05804
Feb 18, 202531.8532.1331.8032.0532.051,686
Feb 14, 202532.1632.1631.6031.5731.57893
Feb 13, 202532.4832.4832.3932.6132.611,104
Feb 12, 202531.8732.7631.8732.5732.57643
Feb 11, 202532.3832.3832.3832.2532.25180
Feb 10, 202532.5732.6932.5732.6932.69735
Feb 7, 202532.0032.0031.9531.9531.951,324
Feb 6, 202531.8531.8531.8531.9531.95230
Feb 5, 202531.9932.1431.9931.9431.94976
Feb 4, 202531.1631.1631.0931.0631.06511
Feb 3, 202531.1431.1931.0231.0131.011,729
Jan 31, 202531.0931.0931.0930.5830.58210
Jan 30, 202530.4130.7030.4130.7730.771,093
Jan 29, 202529.5929.5929.5929.5729.57933
Jan 28, 202529.1829.1829.1829.3529.35225
Jan 27, 202528.9928.9928.8529.0229.02522
Jan 24, 202529.0029.0029.0029.0029.00-
Jan 23, 202528.9528.9528.9529.0029.00151
Jan 22, 202529.3529.3528.9829.1929.197,950
Jan 21, 202529.1829.2429.0829.0529.056,186
Jan 20, 202528.9028.9028.6628.6128.61310
Jan 17, 202528.5728.5728.5728.5328.53337
Jan 16, 202528.2028.2028.2028.2028.20-
Jan 15, 202528.2028.2028.2028.2028.20-
Jan 14, 202527.7727.7727.7728.2028.20417
Jan 13, 202526.9726.9726.9726.9726.97-
Jan 10, 202526.9726.9726.9726.9726.97-
Jan 9, 202526.9726.9726.9726.9726.97-
Jan 8, 202526.9726.9726.9726.9726.97-
Jan 7, 202526.9726.9726.9726.9726.97-
Jan 6, 202527.6427.6427.1426.9726.97966
Jan 3, 202526.2726.2726.2726.2726.27-
Jan 2, 202526.2726.2726.2726.2726.27-
Dec 31, 202426.2726.2726.2726.2726.27-
Dec 30, 202426.3926.3926.3926.2726.27102
Dec 27, 202426.3126.3126.3126.3126.31-
Dec 24, 202426.3126.3126.3126.3126.31-
Dec 23, 202426.3126.3126.3126.3126.31-
Dec 20, 202426.3126.3126.3126.3126.31-
Dec 19, 202426.6826.6826.5726.3126.31446
Dec 18, 202427.5927.5927.5927.5927.59-
Dec 17, 202427.5927.5927.5927.5927.59-
Dec 16, 202428.0028.0028.0027.5927.59163
Dec 13, 202428.3628.3627.9927.8527.85598
Dec 12, 202429.2529.2529.2529.2529.25-
Dec 11, 202428.9929.1028.9929.2529.25401
Dec 10, 202427.7227.7227.7227.7227.72-
Dec 9, 202427.7227.7227.7227.7227.72-
Dec 6, 202427.7227.7227.7227.7227.72-
Dec 5, 202427.7227.7227.7227.7227.72-
Dec 4, 202427.7227.7227.7227.7227.72-
Dec 3, 202427.7227.7227.7227.7227.72-
Dec 2, 202427.7227.7227.7227.7227.72-
Nov 29, 202427.7227.7227.7227.7227.72-
Nov 28, 202427.7227.7227.7227.7227.72-
Nov 27, 202427.7227.7227.7227.7227.72-
Nov 26, 202427.8127.8127.8127.7227.72258
Nov 25, 202427.4827.4827.4827.4427.44100
Nov 22, 202427.8327.8327.8327.8327.83-
Nov 21, 202427.8327.8327.8327.8327.83-
Nov 20, 202427.9127.9127.8127.8327.83355
Nov 19, 202427.7227.7327.7227.8127.81805
Nov 18, 202427.0527.0527.0527.1827.18100
Nov 15, 202426.1926.1926.1926.1926.19-
Nov 14, 202426.1926.1926.1926.1926.19-
Nov 13, 202426.8626.8626.2126.1926.191,978
Nov 12, 202428.6328.6328.6328.6328.63-
Nov 11, 202428.6328.6328.6328.6328.63-
Nov 8, 202428.5528.5528.5528.6328.63196
Nov 7, 202428.3528.3528.3528.9328.93727
Nov 6, 202429.4029.4027.8028.2828.284,799
Nov 5, 202429.2729.2729.2729.2729.27-
Nov 4, 202429.2729.2729.2729.2729.27-
Nov 1, 202429.4829.4829.4829.2729.27200
Oct 31, 202429.7529.7529.5629.4929.49306
Oct 30, 202430.5330.5330.5330.5330.53-
Oct 29, 202430.3930.5330.3930.5330.53281
Oct 28, 202429.9529.9529.9529.9329.93117
Oct 25, 202430.1330.2330.1330.1630.16365
Oct 24, 202430.3130.3930.3130.4530.45800
Oct 23, 202430.8530.8530.8530.7530.75100
Oct 22, 202430.7030.7030.7030.7030.70-
Oct 21, 202431.2231.2230.8430.7030.70837
Oct 18, 202430.0430.0430.0430.5230.52280
Oct 17, 202429.4329.5029.4329.4329.43727
Oct 16, 202429.0729.0728.9528.9528.95300
Oct 15, 202428.5828.8328.5828.7928.79481
Oct 11, 202428.2128.2128.2128.2128.21-
Oct 10, 202428.2128.2128.2128.2128.21368
Oct 9, 202427.1427.1427.1427.1427.14-
Oct 8, 202427.1427.1427.1427.1427.14-
Oct 7, 202427.4427.4427.4427.1427.14300
Oct 4, 202427.3427.3427.3427.3427.34-
Oct 3, 202427.3427.3427.3427.3427.34-
Oct 2, 202427.3427.3427.3427.3427.34-
Oct 1, 202427.3427.3427.3427.3427.34-
Sep 30, 202428.0028.0028.0027.3427.34212
Sep 27, 202428.1028.1028.1027.7727.77603
Sep 26, 202427.3827.3827.3827.3827.38-
Sep 25, 202427.3827.3827.3827.3827.38-
Sep 24, 202427.3827.3827.3827.3827.38-
Sep 23, 202427.3827.3827.3827.3827.38-
Sep 20, 202427.3827.3827.3827.3827.38-
Sep 19, 202427.3827.3827.3827.3827.38-
Sep 18, 202427.5428.1427.3827.3827.38700
Sep 17, 202426.0426.0426.0426.0426.04-
Sep 16, 202426.0426.0426.0426.0426.04-
Sep 13, 202426.0426.0426.0426.0426.04-
Sep 12, 202426.0426.0426.0426.0426.04-
Sep 11, 202425.6625.6625.6626.0426.04100
Sep 10, 202425.4525.4525.4525.4525.45-
Sep 9, 202425.5025.5025.5025.4525.45801
Sep 6, 202425.7225.7225.7225.7225.72-
Sep 5, 202425.9325.9325.9325.7225.72268
Sep 4, 202425.7725.7725.7725.7725.77-
Sep 3, 202425.7725.7725.7725.7725.77116
Aug 30, 202426.8526.8526.8526.8526.85-
Aug 29, 202426.8526.8526.8526.8526.85-
Aug 28, 202426.8526.8526.8526.8526.85-
Aug 27, 202426.8526.8526.8526.8526.85-
Aug 26, 202426.8526.8526.8526.8526.85-
Aug 23, 202426.9526.9526.9526.8526.85100
Aug 22, 202427.3227.3227.3227.3227.32-
Aug 21, 202427.2227.2327.2227.3227.32846
Aug 20, 202425.9025.9025.9025.9025.90-
Aug 19, 202425.9025.9025.9025.9025.90-
Aug 16, 202425.9025.9025.9025.9025.90-
Aug 15, 202425.9025.9025.9025.9025.90-
Aug 14, 202425.9025.9025.9025.9025.90161
Aug 13, 202424.7724.7724.7724.7724.77-
Aug 12, 202424.7724.7724.7724.7724.77-
Aug 9, 202424.7724.7724.7724.7724.77-
Aug 8, 202424.7724.7724.7724.7724.77-
Aug 7, 202424.7724.7724.7724.7724.77-
Aug 6, 202424.8724.8724.8724.7724.77100
Aug 2, 202426.4026.4026.4025.5525.55140
Aug 1, 202426.5926.5926.5926.5926.59-
Jul 31, 202426.5926.5926.5926.5926.59-
Jul 30, 202426.5926.5926.5926.5926.59-
Jul 29, 202426.5926.5926.5926.5926.59-
Jul 26, 202426.5926.5926.5926.5926.59-
Jul 25, 202426.5926.5926.5926.5926.59-
Jul 24, 202426.5926.5926.5926.5926.59-
Jul 23, 202426.5926.5926.5926.5926.59-
Jul 22, 202426.5926.5926.5926.5926.59-
Jul 19, 202426.5926.5926.5926.5926.59-
Jul 18, 202426.5926.5926.5926.5926.59-
Jul 17, 202426.6026.6026.6026.5926.59253
Jul 16, 202426.8526.8526.8526.8726.87300
Jul 15, 202426.4026.4026.4026.3126.31119
Jul 12, 202426.3026.3026.3026.4226.42218
Jul 11, 202426.0526.0526.0526.2326.23502
Jul 10, 202425.4625.4625.4625.6325.63500
Jul 9, 202424.3524.3524.3524.3524.35-
Jul 8, 202424.3524.3524.3524.3524.35-
Jul 5, 202424.3524.3524.3524.3524.35-
Jul 4, 202424.3524.3524.3524.3524.35-
Jul 3, 202423.8024.2623.8024.3524.353,300
Jul 2, 202423.4923.4923.4923.5523.55266
Jun 28, 202423.5423.5423.5423.5423.54-
Jun 27, 202423.5423.5423.5423.5423.54-
Jun 26, 202423.5423.5423.5423.5423.54-
Jun 25, 202423.5423.5423.5423.5423.54-
Jun 24, 202423.5523.5523.5523.5423.54176
Jun 21, 202423.3423.3423.3423.3423.34-
Jun 20, 202423.3423.3423.3423.3423.34-
Jun 19, 202423.3423.3423.3423.3423.34-
Jun 18, 202423.2423.2423.2423.3423.34400
Jun 17, 202423.5023.5023.5023.5023.50-
Jun 14, 202423.5023.5023.5023.5023.50-
Jun 13, 202423.5023.5023.5023.5023.50-
Jun 12, 202423.5023.5023.5023.5023.50-
Jun 11, 202423.4623.4623.4623.5023.50700
Jun 10, 202423.8823.8823.8823.8823.88-
Jun 7, 202423.8823.8823.8823.8823.88-
Jun 6, 202423.8823.8823.8823.8823.88-
Jun 5, 202423.8823.8823.8823.8823.88-
Jun 4, 202423.7223.8423.7023.8823.885,259
Jun 3, 202424.5424.5424.5424.5024.50200
May 31, 202424.3624.3624.3624.4624.46780
May 30, 202424.4324.4324.4324.4324.43-
May 29, 202424.4324.4324.4324.4324.43-
May 28, 202424.4324.4324.4324.4324.43-
May 27, 202424.4324.4324.4324.4324.43-
May 24, 202424.4324.4324.4324.4324.43-
May 23, 202424.4324.4324.4324.4324.43-
May 22, 202424.7524.7524.6124.4324.43745
May 21, 202424.2424.2424.2424.2424.24-
May 17, 202424.2424.2424.2424.2424.24-
May 16, 202424.2424.2424.2424.2424.24-
May 15, 202424.2424.2424.2424.2424.24-
May 14, 202424.2424.2424.2424.2424.24-
May 13, 202424.2424.2424.2424.2424.24-
May 10, 202424.2224.2224.2224.2424.24400
May 9, 202423.8624.0023.8624.1524.151,854
May 8, 202423.4623.4623.4623.4623.46-
May 7, 202423.4823.4823.4823.4623.46700
May 6, 202422.7022.7022.7022.7022.70-
May 3, 202422.7022.7022.7022.7022.70-
May 2, 202422.7022.7022.7022.7022.70-

Related Tickers