Skip to main content
Global X Equal Weight Canadian Telecommunications Index ETF (TSX:RING)
Canada flag Canada · Delayed Price · Currency is CAD
18.31
-0.02 (-0.11%)
At close: Dec 5, 2025

TSX:RING Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.2518.4018.2518.3118.31-0.11%59,225
Dec 4, 202518.3818.4518.2918.3318.33-139,887
Dec 3, 202518.5518.7518.3218.3318.33-0.70%296,192
Dec 2, 202518.5318.5318.3218.4618.46-0.32%164,517
Dec 1, 202518.5518.5518.4018.5218.52-0.32%181,883
Nov 28, 202518.5118.6118.4818.5818.58-0.48%139,830
Nov 27, 202518.6518.7118.6418.6718.580.21%34,119
Nov 26, 202518.4818.7018.4818.6318.540.59%68,480
Nov 25, 202518.5018.7418.4518.5218.43-503,576
Nov 24, 202518.6618.7118.4118.5218.43-0.80%195,904
Nov 21, 202518.5618.8118.5518.6718.580.48%392,063
Nov 20, 202518.5918.6218.4518.5818.49-0.30%94,653
Nov 19, 202518.6818.7018.3918.6418.54-0.29%871,288
Nov 18, 202518.9418.9418.6218.6918.60-1.89%500,251
Nov 17, 202519.0219.0618.9219.0518.96-0.26%65,950
Nov 14, 202519.1519.1518.9419.1019.01-0.42%225,937
Nov 13, 202519.0019.2119.0019.1819.090.58%175,973
Nov 12, 202519.1019.1619.0219.0718.98-0.83%296,911
Nov 11, 202519.0419.2819.0419.2319.140.94%1,271,248
Nov 10, 202519.0419.1218.8919.0518.96-0.10%70,070
Nov 7, 202519.0019.1018.8419.0718.980.16%176,806
Nov 6, 202519.0319.2618.9419.0418.950.79%755,759
Nov 5, 202518.9019.1318.8818.8918.80-0.32%1,604,684
Nov 4, 202519.0619.1318.9118.9518.86-0.84%60,160
Nov 3, 202519.1019.1118.9319.1119.02-0.75%255,360
Oct 31, 202519.3319.3319.2419.2619.16-1.21%129,027
Oct 30, 202519.5819.6119.4019.4919.30-0.56%127,744
Oct 29, 202519.7519.7619.4619.6019.41-0.46%302,378
Oct 28, 202519.6519.8119.6019.6919.50-0.10%87,641
Oct 27, 202519.7219.7619.6219.7119.52-0.20%241,176
Oct 24, 202519.6419.7619.6419.7519.560.61%568,530
Oct 23, 202519.6119.7719.4219.6319.440.72%225,357
Oct 22, 202519.3019.5619.3019.4919.300.52%176,210
Oct 21, 202519.3219.4119.2719.3919.210.21%47,999
Oct 20, 202519.5419.5519.2719.3519.17-1.43%198,216
Oct 17, 202519.3319.7219.3319.6319.441.24%237,114
Oct 16, 202519.3919.4419.3319.3919.210.41%67,050
Oct 15, 202519.3919.6919.2219.3119.130.47%169,219
Oct 14, 202519.5019.5018.7919.2219.04-0.77%454,245
Oct 10, 202519.1819.4719.1819.3719.191.25%146,161
Oct 9, 202518.9419.1618.9419.1318.951.38%141,531
Oct 8, 202518.9719.0318.7518.8718.69-1.41%22,027
Oct 7, 202518.8419.1418.8219.1418.961.27%662,545
Oct 6, 202518.8118.9018.6518.9018.72-0.40%71,471
Oct 3, 202519.0719.0718.9618.9818.790.03%653,466
Oct 2, 202519.0119.0118.8418.9718.79-0.21%18,075
Oct 1, 202518.9119.0418.9119.0118.830.64%252,222
Sep 30, 202519.0119.0118.6918.8918.71-0.94%235,643
Sep 29, 202519.0519.1119.0219.0718.89-0.16%33,069
Sep 26, 202519.0819.1319.0219.1018.840.58%28,143
Sep 25, 202518.9118.9918.8818.9918.740.26%27,400
Sep 24, 202519.0019.0018.8318.9418.69-0.37%27,307
Sep 23, 202518.8919.0718.8419.0118.760.53%22,726
Sep 22, 202518.9919.0718.8918.9118.66-0.32%16,530
Sep 19, 202518.9618.9718.8218.9718.720.37%38,200
Sep 18, 202519.1119.1118.8518.9018.65-1.25%39,052
Sep 17, 202519.0819.2319.0819.1418.881.00%56,890
Sep 16, 202519.1619.1618.9518.9518.70-1.20%38,352
Sep 15, 202519.3419.3419.1019.1818.92-0.62%25,385
Sep 12, 202519.3619.3719.2419.3019.04-0.31%24,101
Sep 11, 202519.2719.3619.2119.3619.100.75%20,124
Sep 10, 202519.2619.2619.1519.2218.96-0.59%28,740
Sep 9, 202519.2819.3819.1719.3319.07-0.21%31,529
Sep 8, 202519.4819.4819.1819.3719.11-0.84%46,292
Sep 5, 202519.4419.5819.4419.5419.271.09%44,322
Sep 4, 202519.4119.4819.3319.3319.07-0.03%63,627
Sep 3, 202519.2019.3619.1519.3319.070.49%19,242
Sep 2, 202519.3619.3619.1719.2418.98-0.80%86,043
Aug 29, 202519.3119.4219.3119.3919.13-0.15%31,410
Aug 28, 202519.4319.4719.3619.4219.09-0.61%28,138
Aug 27, 202519.4319.6119.4319.5419.200.41%28,210
Aug 26, 202519.6619.6619.4519.4619.12-1.07%34,801
Aug 25, 202519.7319.7619.6419.6719.33-0.35%32,560
Aug 22, 202520.0020.0319.7319.7419.40-0.80%56,108
Aug 21, 202519.7219.9019.7119.9019.560.61%16,560
Aug 20, 202519.7319.8919.7319.7819.440.51%11,644
Aug 19, 202519.6819.7219.6019.6819.340.46%17,600
Aug 18, 202519.6419.8519.5919.5919.25-0.15%28,763
Aug 15, 202519.4419.6519.4219.6219.280.98%23,590
Aug 14, 202519.3419.4619.3019.4319.100.75%44,665
Aug 13, 202518.9519.3318.9519.2918.951.93%49,833
Aug 12, 202518.9819.1318.9218.9218.590.48%29,600
Aug 11, 202518.8619.0018.7918.8318.51-0.11%76,562
Aug 8, 202518.6518.9318.6518.8518.531.18%37,896
Aug 7, 202518.2918.6318.2418.6318.311.86%15,575
Aug 6, 202518.5118.6018.2718.2917.98-1.35%29,411
Aug 5, 202518.6518.6918.5418.5418.220.32%14,385
Aug 1, 202518.4818.6318.3818.4818.16-0.70%52,027
Jul 31, 202518.6518.6518.5118.6118.29-0.69%5,005
Jul 30, 202518.7418.8018.6718.7418.34-0.16%13,703
Jul 29, 202518.8118.8518.7018.7718.37-0.32%11,297
Jul 28, 202518.9318.9718.8218.8318.43-1.00%22,582
Jul 25, 202519.0419.0418.8419.0218.62-0.31%16,412
Jul 24, 202519.0819.2219.0419.0818.680.21%29,570
Jul 23, 202519.1119.1118.8819.0418.640.58%27,216
Jul 22, 202518.9619.0318.8718.9318.531.07%475,861
Jul 21, 202518.6018.8318.6018.7318.330.86%22,609
Jul 18, 202518.7718.7718.5118.5718.18-1.07%23,201
Jul 17, 202518.9118.9118.7518.7718.37-0.85%26,282
Jul 16, 202518.7519.0718.7518.9318.530.69%7,817