RBC Target 2030 Canadian Corporate Bond Index ETF (TSX:RQS)
Canada
· Delayed Price · Currency is CAD 21.45
+0.02 (0.09%)
May 13, 2025, 4:00 PM EDT
TSX:RQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 21.44 | 21.45 | 21.44 | 21.45 | - | 0.09% | 300 |
| May 12, 2025 | 21.39 | 21.43 | 21.39 | 21.43 | - | -0.09% | 9,094 |
| May 9, 2025 | 21.44 | 21.45 | 21.44 | 21.45 | - | 0.28% | 548 |
| May 8, 2025 | 21.40 | 21.40 | 21.39 | 21.39 | - | -0.28% | 2,092 |
| May 7, 2025 | 21.47 | 21.47 | 21.45 | 21.45 | - | 0.23% | 1,415 |
| May 6, 2025 | 21.36 | 21.40 | 21.36 | 21.40 | - | 0.19% | 4,239 |
| May 5, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | - | - | - |
| May 2, 2025 | 21.39 | 21.39 | 21.32 | 21.36 | - | -0.28% | 5,088 |
| May 1, 2025 | 21.38 | 21.43 | 21.38 | 21.42 | - | 0.28% | 6,430 |
| Apr 30, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | - | - | - |
| Apr 29, 2025 | 21.36 | 21.37 | 21.36 | 21.36 | - | 0.14% | 1,328 |
| Apr 28, 2025 | 21.32 | 21.36 | 21.32 | 21.33 | - | 0.23% | 1,701 |
| Apr 25, 2025 | 21.31 | 21.31 | 21.28 | 21.28 | - | 0.09% | 2,800 |
| Apr 24, 2025 | 21.30 | 21.30 | 21.26 | 21.26 | - | 0.09% | 1,242 |
| Apr 23, 2025 | 21.28 | 21.29 | 21.23 | 21.24 | - | -0.42% | 4,665 |
| Apr 22, 2025 | 21.34 | 21.34 | 21.33 | 21.33 | - | 0.14% | 13,584 |
| Apr 21, 2025 | 21.35 | 21.35 | 21.30 | 21.30 | - | -0.23% | 6,653 |
| Apr 17, 2025 | 21.39 | 21.39 | 21.35 | 21.35 | - | -0.19% | 1,992 |
| Apr 16, 2025 | 21.35 | 21.39 | 21.35 | 21.39 | - | 0.14% | 3,839 |
| Apr 15, 2025 | 21.32 | 21.36 | 21.32 | 21.36 | - | 0.23% | 589 |
| Apr 14, 2025 | 21.21 | 21.31 | 21.21 | 21.31 | - | 0.76% | 13,014 |
| Apr 11, 2025 | 21.18 | 21.18 | 21.12 | 21.15 | - | -0.05% | 14,365 |
| Apr 10, 2025 | 21.30 | 21.30 | 21.16 | 21.16 | - | -0.19% | 19,425 |
| Apr 9, 2025 | 21.14 | 21.20 | 21.14 | 21.20 | - | -0.61% | 946 |
| Apr 8, 2025 | 21.34 | 21.34 | 21.30 | 21.33 | - | -0.14% | 11,740 |
| Apr 7, 2025 | 21.47 | 21.47 | 21.36 | 21.36 | - | -0.65% | 1,400 |
| Apr 4, 2025 | 21.57 | 21.58 | 21.50 | 21.50 | - | -0.19% | 2,800 |
| Apr 3, 2025 | 21.57 | 21.57 | 21.54 | 21.54 | - | 0.09% | 5,787 |
| Apr 2, 2025 | 21.52 | 21.52 | 21.50 | 21.52 | - | - | 2,861 |
| Apr 1, 2025 | 21.53 | 21.56 | 21.51 | 21.52 | - | 0.19% | 16,765 |
| Mar 31, 2025 | 21.48 | 21.48 | 21.47 | 21.48 | - | 0.09% | 8,613 |
| Mar 28, 2025 | 21.38 | 21.47 | 21.38 | 21.46 | - | 0.42% | 7,927 |
| Mar 27, 2025 | 21.41 | 21.41 | 21.37 | 21.37 | - | 0.05% | 3,419 |
| Mar 26, 2025 | 21.38 | 21.38 | 21.36 | 21.36 | - | -0.23% | 2,648 |
| Mar 25, 2025 | 21.42 | 21.46 | 21.41 | 21.41 | - | 0.14% | 2,996 |
| Mar 24, 2025 | 21.41 | 21.42 | 21.38 | 21.38 | - | -0.56% | 10,615 |
| Mar 21, 2025 | 21.53 | 21.53 | 21.49 | 21.50 | - | -0.05% | 2,875 |
| Mar 20, 2025 | 21.52 | 21.52 | 21.50 | 21.51 | - | 0.05% | 3,633 |
| Mar 19, 2025 | 21.48 | 21.51 | 21.44 | 21.50 | - | 0.14% | 7,962 |
| Mar 18, 2025 | 21.43 | 21.47 | 21.43 | 21.47 | - | 0.05% | 9,495 |
| Mar 17, 2025 | 21.50 | 21.50 | 21.44 | 21.46 | - | 0.28% | 5,900 |
| Mar 14, 2025 | 21.46 | 21.46 | 21.40 | 21.40 | - | -0.09% | 19,921 |
| Mar 13, 2025 | 21.37 | 21.43 | 21.36 | 21.42 | - | - | 26,593 |
| Mar 12, 2025 | 21.48 | 21.48 | 21.40 | 21.42 | - | -0.33% | 22,199 |
| Mar 11, 2025 | 21.46 | 21.53 | 21.46 | 21.49 | - | 0.05% | 3,780 |
| Mar 10, 2025 | 21.52 | 21.52 | 21.48 | 21.48 | - | 0.19% | 19,766 |
| Mar 7, 2025 | 21.44 | 21.48 | 21.43 | 21.44 | - | 0.09% | 5,310 |
| Mar 6, 2025 | 21.48 | 21.48 | 21.41 | 21.42 | - | -0.51% | 13,323 |
| Mar 5, 2025 | 21.56 | 21.56 | 21.50 | 21.53 | - | -0.23% | 8,546 |
| Mar 4, 2025 | 21.61 | 21.61 | 21.57 | 21.58 | - | -0.19% | 10,146 |