RBC Target 2026 Canadian Government Bond ETF (TSX: RGQO)
Canada
· Delayed Price · Currency is CAD 20.72
+0.03 (0.14%)
Jan 31, 2025, 3:16 PM EST
TSX:RGQO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | - | 0.05% | - |
| Feb 4, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | - | -0.05% | 700 |
| Feb 3, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | - | 0.19% | 1,200 |
| Jan 31, 2025 | 20.73 | 20.73 | 20.72 | 20.72 | - | 0.14% | 3,100 |
| Jan 30, 2025 | 20.68 | 20.70 | 20.68 | 20.69 | - | 0.05% | 7,800 |
| Jan 29, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | - | 0.10% | - |
| Jan 28, 2025 | 20.65 | 20.66 | 20.65 | 20.66 | - | 0.05% | 700 |
| Jan 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | - |
| Jan 24, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | -0.05% | 200 |
| Jan 23, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | - | - | - |
| Jan 22, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | - | -0.05% | 2,800 |
| Jan 21, 2025 | 20.68 | 20.68 | 20.67 | 20.67 | - | 0.05% | 900 |
| Jan 20, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | - | 0.05% | 400 |
| Jan 17, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | 0.10% | - |
| Jan 16, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | - | 0.15% | - |
| Jan 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 0.10% | - |
| Jan 14, 2025 | 20.60 | 20.60 | 20.58 | 20.58 | - | -0.05% | 1,300 |
| Jan 13, 2025 | 20.60 | 20.60 | 20.59 | 20.59 | - | -0.05% | 1,200 |
| Jan 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -0.24% | 1,000 |
| Jan 9, 2025 | 20.66 | 20.66 | 20.64 | 20.65 | - | - | 3,200 |
| Jan 8, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | 500 |
| Jan 7, 2025 | 20.64 | 20.65 | 20.64 | 20.65 | - | 0.05% | 1,700 |
| Jan 6, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | 100 |
| Jan 3, 2025 | 20.65 | 20.65 | 20.64 | 20.64 | - | - | 800 |
| Jan 2, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | -0.05% | 300 |
| Dec 31, 2024 | 20.64 | 20.65 | 20.64 | 20.65 | - | 0.19% | 500 |
| Dec 30, 2024 | 20.63 | 20.63 | 20.61 | 20.61 | - | -0.74% | 1,600 |
| Dec 27, 2024 | 20.72 | 20.76 | 20.72 | 20.76 | - | 0.14% | 697 |
| Dec 24, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | - | - | - |
| Dec 23, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | - | 0.05% | - |
| Dec 20, 2024 | 20.72 | 20.73 | 20.72 | 20.72 | - | 0.05% | 4,478 |
| Dec 19, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | - | -0.14% | - |
| Dec 18, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | - | 0.05% | 2,189 |
| Dec 17, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | - | 0.05% | 896 |
| Dec 16, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | - | - | 299 |
| Dec 13, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | - | -0.05% | 1,592 |
| Dec 12, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | - | -0.05% | 1,692 |
| Dec 11, 2024 | 20.73 | 20.74 | 20.73 | 20.74 | - | -0.05% | 995 |
| Dec 10, 2024 | 20.74 | 20.75 | 20.74 | 20.75 | - | 0.05% | 2,687 |
| Dec 9, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | - | 0.25% | 1,990 |
| Dec 6, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | - | -0.05% | - |
| Dec 5, 2024 | 20.68 | 20.70 | 20.68 | 20.70 | - | - | 597 |
| Dec 4, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | - | 0.05% | 896 |
| Dec 3, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | - | 0.05% | 896 |
| Dec 2, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | - | 0.05% | 100 |
| Nov 29, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | - | 0.15% | 100 |
| Nov 28, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | 0.05% | 498 |
| Nov 27, 2024 | 20.64 | 20.64 | 20.63 | 20.63 | - | 0.10% | 24,378 |
| Nov 26, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | - | - | - |
| Nov 25, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | - | -0.10% | 5,075 |
| Nov 22, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | - | - | - |
| Nov 21, 2024 | 20.62 | 20.63 | 20.62 | 20.63 | - | -0.10% | 597 |
| Nov 20, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | - |
| Nov 19, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | -0.05% | 796 |
| Nov 18, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | - | 0.05% | - |
| Nov 15, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | -0.05% | 199 |
| Nov 14, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | - | - | 398 |
| Nov 13, 2024 | 20.65 | 20.66 | 20.65 | 20.66 | - | 0.05% | 1,393 |
| Nov 12, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | -0.10% | 1,891 |
| Nov 11, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | - | 0.05% | - |
| Nov 8, 2024 | 20.67 | 20.67 | 20.66 | 20.66 | - | 0.05% | 2,289 |
| Nov 7, 2024 | 20.66 | 20.67 | 20.65 | 20.65 | - | 0.05% | 597 |
| Nov 6, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | 1,592 |
| Nov 5, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | -0.05% | 498 |
| Nov 4, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | 398 |
| Nov 1, 2024 | 20.64 | 20.65 | 20.64 | 20.65 | - | -0.05% | 697 |
| Oct 31, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | - | 0.05% | 4,876 |
| Oct 30, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | - | - |
| Oct 29, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | 0.05% | 995 |
| Oct 28, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | 1,194 |
| Oct 25, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | - | 1,692 |
| Oct 24, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | -0.19% | 299 |
| Oct 23, 2024 | 20.67 | 20.68 | 20.67 | 20.68 | - | - | 2,488 |
| Oct 22, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | - | - | - |
| Oct 21, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | - | 0.05% | 597 |
| Oct 18, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | - | -0.05% | - |
| Oct 17, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | - | - | 1,393 |
| Oct 16, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | - | 0.15% | 5,075 |
| Oct 15, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | - | 0.05% | - |
| Oct 11, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | 0.10% | 3,682 |
| Oct 10, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | - | 0.10% | 697 |
| Oct 9, 2024 | 20.59 | 20.60 | 20.59 | 20.60 | - | 0.10% | 3,085 |
| Oct 8, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | - | -0.05% | - |
| Oct 7, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | - | -0.10% | 199 |
| Oct 4, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | - | -0.24% | 597 |
| Oct 3, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | - | -0.05% | 896 |
| Oct 2, 2024 | 20.68 | 20.68 | 20.67 | 20.67 | - | -0.10% | 2,886 |
| Oct 1, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | - | 0.05% | 1,294 |
| Sep 30, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | - | 0.05% | - |
| Sep 27, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | - | 0.10% | 796 |
| Sep 26, 2024 | 20.66 | 20.66 | 20.65 | 20.65 | - | -0.10% | 5,572 |
| Sep 25, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | - | -0.05% | 3,184 |
| Sep 24, 2024 | 20.67 | 20.68 | 20.67 | 20.68 | - | 0.05% | 2,090 |
| Sep 23, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | - | - | 4,179 |
| Sep 20, 2024 | 20.66 | 20.67 | 20.66 | 20.67 | - | -0.10% | 3,184 |
| Sep 19, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | - | 0.05% | - |
| Sep 18, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | - | -0.10% | 995 |
| Sep 17, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | - | - | - |
| Sep 16, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | - | 0.20% | 697 |
| Sep 13, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | - | 0.15% | 100 |