Skip to main content
RBC Target 2029 Canadian Government Bond ETF (TSX: RGQR)
Canada flag Canada · Delayed Price · Currency is CAD
20.43
+0.07 (0.34%)
Feb 4, 2025, 1:39 PM EST

TSX:RGQR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202520.4420.4420.4420.44-0.05%1,230
Feb 4, 202520.4320.4320.4320.43-0.34%800
Feb 3, 202520.3620.3620.3620.36---
Jan 31, 202520.4120.4120.3320.36-0.05%1,200
Jan 30, 202520.3120.3520.3120.35-0.49%3,100
Jan 29, 202520.2520.2520.2520.25-0.10%-
Jan 28, 202520.2220.2320.2220.23-0.25%1,100
Jan 27, 202520.1820.1820.1820.18-0.05%-
Jan 24, 202520.1720.1720.1720.17--0.05%100
Jan 23, 202520.1820.1820.1820.18---
Jan 22, 202520.1820.1920.1820.18--0.15%1,800
Jan 21, 202520.2120.2120.2120.21-0.10%-
Jan 20, 202520.1920.1920.1920.19--0.05%-
Jan 17, 202520.1820.2020.1820.20-0.15%3,000
Jan 16, 202520.1120.1720.1120.17-0.40%1,400
Jan 15, 202520.0820.0920.0820.09-0.55%1,000
Jan 14, 202519.9619.9819.9619.98--0.10%1,600
Jan 13, 202520.0120.0120.0020.00--0.27%1,200
Jan 10, 202520.0620.0620.0620.06--0.52%4,500
Jan 9, 202520.1620.1620.1620.16--0.05%-
Jan 8, 202520.1520.1720.1520.17--0.10%3,000
Jan 7, 202520.1920.1920.1920.19--0.10%1,100
Jan 6, 202520.2120.2120.2120.21-0.10%200
Jan 3, 202520.1920.1920.1920.19--0.05%-
Jan 2, 202520.2120.2120.2020.20-0.15%500
Dec 31, 202420.1720.1720.1720.17---
Dec 30, 202420.1720.1720.1720.17--900
Dec 27, 202420.1820.1820.1720.17--400
Dec 24, 202420.1520.1720.1520.17-0.05%1,800
Dec 23, 202420.1620.1620.1620.16-0.10%600
Dec 20, 202420.1420.1420.1420.14--0.05%800
Dec 19, 202420.1520.1520.1520.15--0.35%-
Dec 18, 202420.2220.2220.2220.22-0.05%-
Dec 17, 202420.2120.2120.2120.21---
Dec 16, 202420.1720.2120.1720.21-0.05%1,300
Dec 13, 202420.2020.2020.2020.20--0.10%700
Dec 12, 202420.2220.2220.2220.22--0.25%800
Dec 11, 202420.2820.2820.2520.27--0.15%1,600
Dec 10, 202420.2920.3020.2920.30--1,200
Dec 9, 202420.3020.3020.3020.30-0.45%2,300
Dec 6, 202420.2120.2120.2120.21--0.05%-
Dec 5, 202420.2120.2220.2120.22--0.05%2,100
Dec 4, 202420.1820.2320.1820.23-0.20%2,100
Dec 3, 202420.1920.1920.1920.19--0.02%3,300
Dec 2, 202420.1920.2020.1920.20--0.07%800
Nov 29, 202420.1520.2120.1520.21-0.75%2,900
Nov 28, 202420.0620.0620.0620.06-0.15%-
Nov 27, 202420.0320.0320.0320.03-0.25%-
Nov 26, 202419.9819.9819.9819.98-0.50%-
Nov 25, 202419.8819.8819.8819.88-0.05%-
Nov 22, 202419.8719.8719.8719.87--0.25%6,300
Nov 21, 202419.9519.9519.9219.92--0.60%200
Nov 20, 202420.0420.0420.0420.04--0.05%-
Nov 19, 202420.0520.0520.0520.05--0.15%100
Nov 18, 202420.0820.0820.0820.08--0.05%-
Nov 15, 202420.0820.0920.0820.09-0.25%2,100
Nov 14, 202420.0420.0420.0420.04--0.10%-
Nov 13, 202420.0620.0620.0620.06--0.45%100
Nov 12, 202420.1520.1520.1520.15--0.05%-
Nov 11, 202420.1620.1620.1620.16-0.10%-
Nov 8, 202420.1420.1420.1420.14-0.20%200
Nov 7, 202420.1020.1020.1020.10-0.10%300
Nov 6, 202420.0820.0820.0820.08-0.10%-
Nov 5, 202420.0620.0620.0620.06--0.25%2,600
Nov 4, 202420.1320.1320.1120.11--0.05%1,800
Nov 1, 202420.1220.1220.1220.12-0.15%-
Oct 31, 202420.0920.0920.0920.09--0.10%-
Oct 30, 202420.1220.1220.1120.11-0.05%2,000
Oct 29, 202420.1020.1020.1020.10-0.10%-
Oct 28, 202420.0920.0920.0820.08--0.25%300
Oct 25, 202420.1020.1320.1020.13-0.05%1,200
Oct 24, 202420.1120.1320.1120.12--0.20%2,200
Oct 23, 202420.1620.1620.1620.16--0.15%1,600
Oct 22, 202420.1920.1920.1920.19--0.05%-
Oct 21, 202420.2320.2320.2020.20--0.15%800
Oct 18, 202420.2320.2320.2320.23---
Oct 17, 202420.2320.2320.2320.23--0.05%100
Oct 16, 202420.2420.2420.2420.24---
Oct 15, 202420.2320.2420.2320.24-0.30%900
Oct 11, 202420.1820.1820.1820.18-0.25%1,900
Oct 10, 202420.1320.1320.1320.13-0.10%300
Oct 9, 202420.1120.1120.1120.11--1,700
Oct 8, 202420.1120.1120.1120.11--2,200
Oct 7, 202420.1120.1120.1120.11--0.10%200
Oct 4, 202420.1420.1420.1320.13--0.64%1,600
Oct 3, 202420.2720.2720.2620.26--0.30%500
Oct 2, 202420.3320.3320.3220.32--0.20%300
Oct 1, 202420.3620.3820.3620.36--0.10%700
Sep 30, 202420.3820.3820.3820.38-0.39%4,300
Sep 27, 202420.3020.3020.3020.30--0.05%-
Sep 26, 202420.3120.3120.3120.31--0.02%200
Sep 25, 202420.3320.3320.3220.32--0.27%2,400
Sep 24, 202420.3720.3720.3720.37--1,400
Sep 23, 202420.3720.3720.3720.37--800
Sep 20, 202420.3720.3720.3720.37--0.20%1,800
Sep 19, 202420.4120.4120.4120.41--0.05%-
Sep 18, 202420.4220.4220.4220.42--0.20%26,700
Sep 17, 202420.4620.4620.4620.46---
Sep 16, 202420.4620.4620.4620.46-0.24%600
Sep 13, 202420.4120.4120.4120.41-0.15%1,100