Skip to main content
RBC Target 2025 Canadian Government Bond ETF (TSX: RGQN)
Canada flag Canada · Delayed Price · Currency is CAD
20.56
+0.01 (0.05%)
Dec 20, 2024, 3:25 PM EST

RGQN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202420.5920.5920.5920.59-0.15%-
Dec 24, 202420.5620.5620.5620.56--0.05%1,100
Dec 23, 202420.5720.5720.5720.57-0.05%100
Dec 20, 202420.5520.5620.5520.56-0.05%4,000
Dec 19, 202420.5520.5520.5420.55--6,000
Dec 18, 202420.5520.5520.5520.55--9,400
Dec 17, 202420.5520.5520.5520.55-0.05%300
Dec 16, 202420.5420.5420.5420.54--1,800
Dec 13, 202420.5520.5520.5420.54--11,600
Dec 12, 202420.5420.5420.5420.54--3,400
Dec 11, 202420.5420.5420.5420.54--2,100
Dec 10, 202420.5420.5420.5420.54--4,700
Dec 9, 202420.5420.5420.5420.54--1,000
Dec 6, 202420.5420.5420.5420.54-0.10%16,400
Dec 5, 202420.5220.5220.5220.52--800
Dec 4, 202420.5220.5220.5220.52-0.05%1,000
Dec 3, 202420.5120.5120.5120.51--0.05%2,300
Dec 2, 202420.5220.5220.5220.52-0.05%-
Nov 29, 202420.5120.5120.5120.51-0.05%200
Nov 28, 202420.5020.5020.5020.50-0.05%-
Nov 27, 202420.5020.5020.4920.49-0.05%4,900
Nov 26, 202420.4820.4820.4820.48--200
Nov 25, 202420.4820.4820.4820.48--0.15%200
Nov 22, 202420.5120.5120.5120.51---
Nov 21, 202420.5120.5120.5120.51--100
Nov 20, 202420.5120.5120.5120.51-0.05%-
Nov 19, 202420.5020.5020.5020.50--0.10%1,600
Nov 18, 202420.5320.5320.5220.52-0.10%1,100
Nov 15, 202420.5120.5120.5020.50--600
Nov 14, 202420.5020.5020.5020.50-0.05%300
Nov 13, 202420.4920.4920.4920.49--700
Nov 12, 202420.5020.5020.4920.49--0.10%2,300
Nov 11, 202420.5120.5120.5120.51-0.05%-
Nov 8, 202420.5020.5020.5020.50-0.05%1,100
Nov 7, 202420.4920.4920.4920.49--1,900
Nov 6, 202420.4920.4920.4920.49-0.05%-
Nov 5, 202420.4820.4920.4820.48--8,000
Nov 4, 202420.4820.4820.4820.48--0.05%500
Nov 1, 202420.4920.4920.4920.49---
Oct 31, 202420.4820.4920.4820.49-0.05%6,300
Oct 30, 202420.4820.4820.4820.48-0.05%-
Oct 29, 202420.4820.4820.4720.47--2,700
Oct 28, 202420.4920.4920.4720.47--3,400
Oct 25, 202420.4720.4720.4720.47--1,400
Oct 24, 202420.4720.4720.4620.47--0.15%10,100
Oct 23, 202420.5020.5020.5020.50--1,400
Oct 22, 202420.5020.5020.5020.50-0.05%-
Oct 21, 202420.4920.4920.4920.49--5,600
Oct 18, 202420.5020.5020.4920.49-0.05%6,000
Oct 17, 202420.4820.4820.4820.48--500
Oct 16, 202420.4820.4820.4820.48--1,300
Oct 15, 202420.4820.4820.4820.48-0.10%7,900
Oct 11, 202420.4620.4620.4620.46-0.05%1,900
Oct 10, 202420.4520.4520.4520.45-0.10%300
Oct 9, 202420.4320.4320.4320.43--100
Oct 8, 202420.4320.4320.4320.43---
Oct 7, 202420.4320.4320.4320.43-0.05%-
Oct 4, 202420.4420.4420.4220.42--0.15%3,700
Oct 3, 202420.4520.4520.4520.45--1,500
Oct 2, 202420.4520.4520.4520.45--200
Oct 1, 202420.4520.4520.4520.45--0.02%500
Sep 30, 202420.4520.4620.4520.46--0.07%3,700
Sep 27, 202420.4720.4720.4720.47-0.15%300
Sep 26, 202420.4420.4420.4420.44--0.05%-
Sep 25, 202420.4520.4520.4520.45-0.05%1,300
Sep 24, 202420.4420.4420.4420.44--0.02%1,700
Sep 23, 202420.4520.4520.4520.45-0.02%800
Sep 20, 202420.4420.4420.4420.44--0.10%4,500
Sep 19, 202420.4620.4620.4620.46--200
Sep 18, 202420.4620.4620.4620.46---
Sep 17, 202420.4620.4620.4620.46--0.05%16,500
Sep 16, 202420.4720.4720.4720.47-0.15%11,100
Sep 13, 202420.4420.4420.4420.44-0.10%100
Sep 12, 202420.4420.4420.4220.42--0.05%900
Sep 11, 202420.4320.4320.4320.43--0.05%200
Sep 10, 202420.4420.4420.4420.44-0.05%7,600
Sep 9, 202420.4320.4320.4320.43-0.10%300
Sep 6, 202420.4120.4120.4120.41-0.05%-
Sep 5, 202420.4020.4020.4020.40---
Sep 4, 202420.4020.4020.4020.40-0.05%5,100
Sep 3, 202420.3920.3920.3920.39-0.05%900
Aug 30, 202420.3820.3820.3820.38-0.05%200
Aug 29, 202420.3720.3720.3720.37--100
Aug 28, 202420.3720.3720.3720.37--200
Aug 27, 202420.3920.3920.3720.37--23,400
Aug 26, 202420.3720.3720.3720.37--0.10%400
Aug 23, 202420.3920.3920.3920.39---
Aug 22, 202420.3920.3920.3920.39--11,300
Aug 21, 202420.3920.3920.3920.39-0.05%-
Aug 20, 202420.3820.3820.3820.38---
Aug 19, 202420.3820.3820.3820.38-0.05%400
Aug 16, 202420.3720.3720.3720.37---
Aug 15, 202420.3720.3720.3720.37--4,900
Aug 14, 202420.3820.3820.3720.37--600
Aug 13, 202420.3720.3720.3720.37---
Aug 12, 202420.3720.3720.3720.37-0.10%200
Aug 9, 202420.3520.3520.3520.35--0.05%-
Aug 8, 202420.3620.3620.3620.36-0.10%500
Aug 7, 202420.3420.3420.3420.34--0.10%300
Aug 6, 202420.3620.3620.3620.36--100