RBC Target 2029 Canadian Corporate Bond Index ETF (TSX:RQR)
Canada
· Delayed Price · Currency is CAD 22.09
+0.01 (0.05%)
May 13, 2025, 4:00 PM EDT
TSX:RQR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.08 | 22.09 | 22.07 | 22.09 | - | 0.05% | 7,557 |
| May 12, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | - | - | 100 |
| May 9, 2025 | 22.06 | 22.08 | 22.06 | 22.08 | - | 0.23% | 600 |
| May 8, 2025 | 22.05 | 22.05 | 22.01 | 22.03 | - | -0.23% | 7,000 |
| May 7, 2025 | 22.06 | 22.09 | 22.04 | 22.08 | - | 0.18% | 7,000 |
| May 6, 2025 | 21.99 | 22.04 | 21.99 | 22.04 | - | 0.18% | 4,800 |
| May 5, 2025 | 22.00 | 22.01 | 22.00 | 22.00 | - | 0.14% | 2,000 |
| May 2, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | - | -0.32% | 2,000 |
| May 1, 2025 | 21.99 | 22.04 | 21.99 | 22.04 | - | -0.09% | 3,200 |
| Apr 30, 2025 | 22.03 | 22.06 | 22.00 | 22.06 | - | 0.46% | 2,600 |
| Apr 29, 2025 | 21.96 | 21.97 | 21.96 | 21.96 | - | - | 6,100 |
| Apr 28, 2025 | 21.93 | 21.97 | 21.93 | 21.96 | - | 0.14% | 3,100 |
| Apr 25, 2025 | 21.92 | 21.94 | 21.92 | 21.93 | - | 0.05% | 4,100 |
| Apr 24, 2025 | 21.92 | 21.93 | 21.92 | 21.92 | - | 0.21% | 3,700 |
| Apr 23, 2025 | 21.90 | 21.90 | 21.86 | 21.88 | - | -0.43% | 3,200 |
| Apr 22, 2025 | 21.96 | 21.97 | 21.94 | 21.97 | - | 0.18% | 2,200 |
| Apr 21, 2025 | 21.95 | 21.98 | 21.93 | 21.93 | - | -0.30% | 4,600 |
| Apr 17, 2025 | 22.01 | 22.01 | 21.98 | 22.00 | - | 0.14% | 6,200 |
| Apr 16, 2025 | 21.99 | 21.99 | 21.95 | 21.97 | - | -0.07% | 15,400 |
| Apr 15, 2025 | 21.96 | 21.99 | 21.96 | 21.98 | - | 0.23% | 4,500 |
| Apr 14, 2025 | 21.90 | 21.94 | 21.90 | 21.93 | - | 0.50% | 4,100 |
| Apr 11, 2025 | 21.82 | 21.83 | 21.80 | 21.82 | - | -0.18% | 9,700 |
| Apr 10, 2025 | 21.87 | 21.93 | 21.82 | 21.86 | - | 0.05% | 5,500 |
| Apr 9, 2025 | 21.85 | 21.89 | 21.82 | 21.85 | - | -0.55% | 18,100 |
| Apr 8, 2025 | 21.95 | 22.01 | 21.95 | 21.97 | - | -0.27% | 9,700 |
| Apr 7, 2025 | 22.05 | 22.05 | 21.99 | 22.03 | - | -0.41% | 10,600 |
| Apr 4, 2025 | 22.18 | 22.18 | 22.12 | 22.12 | - | -0.09% | 1,500 |
| Apr 3, 2025 | 22.16 | 22.17 | 22.14 | 22.14 | - | - | 9,600 |
| Apr 2, 2025 | 22.19 | 22.19 | 22.10 | 22.14 | - | 0.14% | 4,800 |
| Apr 1, 2025 | 22.13 | 22.13 | 22.11 | 22.11 | - | 0.09% | 1,800 |
| Mar 31, 2025 | 22.06 | 22.10 | 22.06 | 22.09 | - | 0.05% | 11,200 |
| Mar 28, 2025 | 22.06 | 22.08 | 22.03 | 22.08 | - | 0.20% | 13,500 |
| Mar 27, 2025 | 22.02 | 22.04 | 22.02 | 22.04 | - | 0.14% | 4,700 |
| Mar 26, 2025 | 22.00 | 22.02 | 22.00 | 22.01 | - | -0.23% | 9,600 |
| Mar 25, 2025 | 22.06 | 22.08 | 22.05 | 22.06 | - | - | 12,400 |
| Mar 24, 2025 | 22.04 | 22.06 | 22.04 | 22.06 | - | -0.36% | 3,500 |
| Mar 21, 2025 | 22.11 | 22.14 | 22.11 | 22.14 | - | 0.02% | 2,900 |
| Mar 20, 2025 | 22.16 | 22.16 | 22.13 | 22.13 | - | - | 500 |
| Mar 19, 2025 | 22.08 | 22.14 | 22.06 | 22.13 | - | 0.16% | 3,400 |
| Mar 18, 2025 | 22.04 | 22.10 | 22.04 | 22.10 | - | 0.07% | 10,600 |
| Mar 17, 2025 | 22.11 | 22.11 | 22.08 | 22.08 | - | 0.05% | 5,100 |
| Mar 14, 2025 | 22.07 | 22.08 | 22.05 | 22.07 | - | 0.09% | 4,200 |
| Mar 13, 2025 | 22.01 | 22.06 | 22.01 | 22.05 | - | -0.02% | 8,900 |
| Mar 12, 2025 | 22.13 | 22.13 | 22.05 | 22.06 | - | -0.20% | 14,600 |
| Mar 11, 2025 | 22.14 | 22.14 | 22.08 | 22.10 | - | 0.02% | 11,600 |
| Mar 10, 2025 | 22.13 | 22.14 | 22.09 | 22.10 | - | 0.11% | 40,200 |
| Mar 7, 2025 | 22.09 | 22.09 | 22.06 | 22.07 | - | 0.14% | 4,200 |
| Mar 6, 2025 | 22.11 | 22.11 | 22.02 | 22.04 | - | -0.38% | 11,800 |
| Mar 5, 2025 | 22.13 | 22.13 | 22.11 | 22.13 | - | -0.27% | 1,900 |
| Mar 4, 2025 | 22.20 | 22.20 | 22.18 | 22.19 | - | -0.07% | 10,500 |