Global X Equal Weight Canadian Telecommunications Index ETF (TSX:RING)
Canada
· Delayed Price · Currency is CAD 16.37
-0.17 (-1.03%)
May 14, 2025, 9:55 AM EDT
TSX:RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 16.53 | 16.53 | 16.34 | 16.34 | 16.34 | -1.21% | 1,877 |
| May 13, 2025 | 16.88 | 16.88 | 16.52 | 16.54 | 16.54 | -2.01% | 15,000 |
| May 12, 2025 | 16.97 | 16.97 | 16.77 | 16.88 | 16.88 | 0.24% | 9,330 |
| May 9, 2025 | 16.72 | 16.94 | 16.72 | 16.84 | 16.84 | 3.31% | 29,921 |
| May 8, 2025 | 16.07 | 16.54 | 16.07 | 16.30 | 16.30 | 1.94% | 204,835 |
| May 7, 2025 | 16.16 | 16.23 | 15.93 | 15.99 | 15.99 | -0.62% | 29,113 |
| May 6, 2025 | 16.14 | 16.14 | 16.09 | 16.09 | 16.09 | 0.56% | 10,912 |
| May 5, 2025 | 16.05 | 16.07 | 15.87 | 16.00 | 16.00 | - | 7,818 |
| May 2, 2025 | 16.13 | 16.13 | 15.93 | 16.00 | 16.00 | -0.81% | 3,100 |
| May 1, 2025 | 16.32 | 16.32 | 16.11 | 16.13 | 16.13 | -1.95% | 25,000 |
| Apr 30, 2025 | 16.30 | 16.45 | 16.30 | 16.45 | 16.45 | 0.18% | 2,005 |
| Apr 29, 2025 | 16.26 | 16.46 | 16.26 | 16.42 | 16.30 | 1.05% | 1,401 |
| Apr 28, 2025 | 16.28 | 16.31 | 16.24 | 16.25 | 16.13 | 0.68% | 16,000 |
| Apr 25, 2025 | 16.03 | 16.14 | 16.00 | 16.14 | 16.02 | -1.04% | 3,900 |
| Apr 24, 2025 | 16.42 | 16.42 | 16.30 | 16.31 | 16.19 | -0.37% | 5,200 |
| Apr 23, 2025 | 16.47 | 16.53 | 16.33 | 16.37 | 16.25 | -0.06% | 8,600 |
| Apr 22, 2025 | 16.50 | 16.50 | 16.38 | 16.38 | 16.26 | -0.49% | 2,400 |
| Apr 21, 2025 | 16.35 | 16.47 | 16.35 | 16.46 | 16.34 | 0.55% | 12,622 |
| Apr 17, 2025 | 16.13 | 16.42 | 16.13 | 16.37 | 16.25 | 1.80% | 11,330 |
| Apr 16, 2025 | 16.04 | 16.23 | 16.04 | 16.08 | 15.96 | 0.31% | 141,100 |
| Apr 15, 2025 | 16.15 | 16.15 | 15.93 | 16.03 | 15.91 | -0.93% | 11,800 |
| Apr 14, 2025 | 15.93 | 16.18 | 15.93 | 16.18 | 16.06 | 2.28% | 6,800 |
| Apr 11, 2025 | 15.55 | 15.97 | 15.55 | 15.82 | 15.70 | 2.93% | 4,731 |
| Apr 10, 2025 | 15.77 | 15.77 | 15.37 | 15.37 | 15.26 | -2.41% | 11,043 |
| Apr 9, 2025 | 15.49 | 16.00 | 15.49 | 15.75 | 15.63 | 0.25% | 17,410 |
| Apr 8, 2025 | 16.31 | 16.31 | 15.58 | 15.71 | 15.60 | -4.03% | 26,100 |
| Apr 7, 2025 | 16.23 | 16.39 | 16.18 | 16.37 | 16.25 | -2.50% | 27,004 |
| Apr 4, 2025 | 16.79 | 17.07 | 16.78 | 16.79 | 16.67 | 0.54% | 23,600 |
| Apr 3, 2025 | 16.21 | 16.70 | 16.21 | 16.70 | 16.58 | 2.02% | 10,100 |
| Apr 2, 2025 | 16.65 | 16.68 | 16.25 | 16.37 | 16.25 | -1.98% | 23,200 |
| Apr 1, 2025 | 17.10 | 17.10 | 16.63 | 16.70 | 16.58 | -2.57% | 20,800 |
| Mar 31, 2025 | 17.14 | 17.46 | 17.14 | 17.14 | 17.01 | -0.87% | 19,607 |
| Mar 28, 2025 | 17.46 | 17.46 | 17.29 | 17.29 | 17.04 | -0.80% | 7,545 |
| Mar 27, 2025 | 17.26 | 17.49 | 17.26 | 17.43 | 17.19 | 1.51% | 18,136 |
| Mar 26, 2025 | 17.02 | 17.17 | 16.97 | 17.17 | 16.93 | 0.88% | 11,421 |
| Mar 25, 2025 | 16.94 | 17.06 | 16.94 | 17.02 | 16.78 | 0.29% | 14,745 |
| Mar 24, 2025 | 17.10 | 17.17 | 16.97 | 16.97 | 16.73 | -0.93% | 20,530 |
| Mar 21, 2025 | 17.54 | 17.54 | 17.12 | 17.13 | 16.89 | -2.56% | 35,200 |
| Mar 20, 2025 | 17.91 | 17.91 | 17.54 | 17.58 | 17.34 | -1.57% | 3,100 |
| Mar 19, 2025 | 17.97 | 18.02 | 17.82 | 17.86 | 17.61 | -0.61% | 22,215 |
| Mar 18, 2025 | 17.96 | 18.06 | 17.91 | 17.97 | 17.72 | 0.22% | 11,210 |
| Mar 17, 2025 | 17.96 | 17.96 | 17.93 | 17.93 | 17.68 | 0.22% | 5,700 |
| Mar 14, 2025 | 17.95 | 17.96 | 17.84 | 17.89 | 17.64 | -0.67% | 10,000 |
| Mar 13, 2025 | 18.15 | 18.15 | 17.93 | 18.01 | 17.76 | -0.06% | 7,243 |
| Mar 12, 2025 | 18.17 | 18.17 | 18.01 | 18.02 | 17.77 | -1.58% | 9,610 |
| Mar 11, 2025 | 18.54 | 18.54 | 18.12 | 18.31 | 18.06 | -1.40% | 26,035 |
| Mar 10, 2025 | 18.32 | 18.63 | 18.32 | 18.57 | 18.31 | 1.59% | 21,700 |
| Mar 7, 2025 | 18.08 | 18.46 | 18.08 | 18.28 | 18.03 | 1.16% | 5,200 |
| Mar 6, 2025 | 17.85 | 18.08 | 17.85 | 18.07 | 17.82 | 1.63% | 8,800 |
| Mar 5, 2025 | 17.70 | 17.95 | 17.69 | 17.78 | 17.53 | - | 17,211 |