Toronto - Delayed Quote
CAD
Corton Rosenberg Global Macro Fund - Class ETF (ROSY.TO)
24.22
+0.07
(+0.29%)
At close: November 6 at 10:30:45 AM EST
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 400 |
|
Nov 5, 2026
|
24.52 | 24.52 | 24.15 | 24.15 | 24.15 | 8,300 |
|
Nov 4, 2026
|
24.37 | 24.38 | 24.33 | 24.34 | 24.34 | 2,300 |
|
Nov 3, 2026
|
24.40 | 24.40 | 24.37 | 24.37 | 24.37 | 3,800 |
|
Nov 2, 2026
|
24.58 | 24.58 | 24.39 | 24.41 | 24.41 | 2,100 |
|
Oct 30, 2026
|
24.51 | 24.51 | 24.42 | 24.42 | 24.42 | 1,600 |
|
Oct 29, 2026
|
24.52 | 24.52 | 24.46 | 24.52 | 24.52 | 800 |
|
Oct 28, 2026
|
24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 300 |
|
Oct 27, 2026
|
24.42 | 24.50 | 24.42 | 24.50 | 24.50 | 1,100 |
|
Oct 26, 2026
|
24.22 | 24.43 | 24.22 | 24.38 | 24.38 | 7,100 |
|
Oct 23, 2026
|
24.25 | 24.29 | 24.18 | 24.28 | 24.28 | 3,300 |
|
Oct 22, 2026
|
24.57 | 24.57 | 24.30 | 24.34 | 24.34 | 37,500 |
|
Oct 21, 2026
|
24.72 | 24.72 | 24.62 | 24.63 | 24.63 | 6,600 |
|
Oct 20, 2026
|
24.50 | 24.65 | 24.50 | 24.62 | 24.62 | 13,100 |
|
Oct 19, 2026
|
24.65 | 24.67 | 24.58 | 24.61 | 24.61 | 8,300 |
|
Oct 16, 2026
|
24.80 | 24.96 | 24.66 | 24.69 | 24.69 | 9,900 |
|
Oct 15, 2026
|
24.82 | 24.88 | 24.69 | 24.81 | 24.81 | 12,600 |
|
Oct 14, 2026
|
24.97 | 24.97 | 24.79 | 24.81 | 24.81 | 6,200 |
|
Oct 13, 2026
|
25.32 | 25.50 | 24.84 | 24.89 | 24.89 | 23,800 |
|
Oct 9, 2026
|
25.01 | 25.12 | 25.01 | 25.06 | 25.06 | 8,900 |
|
Oct 8, 2026
|
24.99 | 24.99 | 24.80 | 24.88 | 24.88 | 11,300 |
|
Oct 7, 2026
|
25.10 | 25.10 | 24.88 | 24.97 | 24.97 | 7,800 |
|
Oct 6, 2026
|
25.11 | 25.11 | 25.05 | 25.07 | 25.07 | 8,100 |
|
Oct 5, 2026
|
25.14 | 25.14 | 25.00 | 25.10 | 25.10 | 4,600 |
|
Oct 2, 2026
|
24.96 | 24.98 | 24.96 | 24.97 | 24.97 | 3,900 |
|
Oct 1, 2026
|
24.98 | 24.98 | 24.83 | 24.85 | 24.85 | 11,700 |
|
Sep 30, 2026
|
24.92 | 24.93 | 24.92 | 24.93 | 24.93 | 300 |
|
Sep 29, 2026
|
24.96 | 24.96 | 24.85 | 24.91 | 24.91 | 4,600 |
|
Sep 28, 2026
|
25.00 | 25.00 | 24.86 | 24.93 | 24.93 | 12,600 |
|
Sep 25, 2026
|
24.97 | 25.02 | 24.91 | 25.02 | 25.02 | 4,700 |
|
Sep 24, 2026
|
25.00 | 25.00 | 24.92 | 24.96 | 24.96 | 6,300 |
|
Sep 23, 2026
|
25.17 | 25.17 | 24.99 | 25.01 | 25.01 | 17,800 |
|
Sep 22, 2026
|
25.16 | 25.20 | 25.10 | 25.18 | 25.18 | 11,900 |
|
Sep 21, 2026
|
25.00 | 25.38 | 25.00 | 25.11 | 25.11 | 20,200 |
|
Sep 18, 2026
|
25.40 | 25.40 | 24.97 | 25.00 | 25.00 | 15,200 |
|
Sep 17, 2026
|
25.02 | 25.02 | 25.01 | 25.02 | 25.02 | 65,300 |
|
Sep 16, 2026
|
25.16 | 25.17 | 25.02 | 25.02 | 25.02 | 68,400 |
|
Sep 15, 2026
|
25.05 | 25.05 | 25.04 | 25.04 | 25.04 | 17,700 |
|
Sep 14, 2026
|
25.32 | 25.77 | 25.05 | 25.05 | 25.05 | 35,500 |
|
Sep 11, 2026
|
25.05 | 25.05 | 25.02 | 25.05 | 25.05 | 31,600 |
|
Sep 10, 2026
|
25.05 | 25.05 | 25.04 | 25.05 | 25.05 | 47,600 |
|
Sep 9, 2026
|
25.02 | 25.50 | 25.02 | 25.05 | 25.05 | 285,000 |
