RBC Target 2029 Canadian Government Bond ETF (TSX:RGQR)
Canada · Delayed Price · Currency is CAD 20.22
0.00 (0.00%)
At close: Mar 25, 2026
TSX:RGQR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 20.22 | 20.22 | 20.21 | 20.22 | 20.22 | -0.05% | 19,405 |
| Mar 23, 2026 | 20.19 | 20.23 | 20.19 | 20.23 | 20.18 | -0.64% | 6,049 |
| Mar 17, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.31 | 0.30% | 4,433 |
| Mar 16, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.25 | -0.05% | 2,453 |
| Mar 13, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.26 | 0.35% | 100 |
| Mar 12, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.19 | -0.30% | 235 |
| Mar 11, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.25 | -0.20% | 243 |
| Mar 9, 2026 | 20.32 | 20.34 | 20.32 | 20.34 | 20.29 | -0.20% | 1,279 |
| Mar 5, 2026 | 20.39 | 20.39 | 20.38 | 20.38 | 20.33 | -0.29% | 6,100 |
| Mar 2, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.39 | -0.20% | 110 |
| Feb 27, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.43 | 0.15% | 380 |
| Feb 25, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.40 | -0.05% | 4,800 |
| Feb 23, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.41 | -0.15% | 818 |
| Feb 19, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.39 | 0.05% | 1,716 |
| Feb 18, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.38 | 0.39% | 100 |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | - | 50 |
| Feb 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | 0.20% | 105 |
| Feb 4, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.26 | - | 100 |
| Feb 3, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.26 | -0.05% | 2,100 |
| Feb 2, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.27 | 0.05% | 453 |
| Jan 27, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.26 | -0.07% | 11,806 |
| Jan 26, 2026 | 20.37 | 20.38 | 20.37 | 20.38 | 20.28 | -0.07% | 1,100 |
| Jan 21, 2026 | 20.37 | 20.39 | 20.37 | 20.39 | 20.24 | 0.05% | 868 |
| Jan 19, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.23 | -0.15% | 1,096 |
| Jan 15, 2026 | 20.39 | 20.41 | 20.39 | 20.41 | 20.26 | 0.15% | 2,621 |
| Jan 12, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.23 | 0.05% | 603 |
| Jan 9, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.22 | - | 2,600 |
| Jan 8, 2026 | 20.36 | 20.37 | 20.36 | 20.37 | 20.22 | 0.15% | 2,400 |
| Jan 6, 2026 | 20.35 | 20.35 | 20.34 | 20.34 | 20.19 | 0.07% | 1,514 |
| Jan 2, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.18 | -0.02% | 100 |
| Dec 30, 2025 | 20.35 | 20.35 | 20.33 | 20.33 | 20.18 | -0.25% | 400 |
| Dec 24, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.19 | 0.05% | 270 |
| Dec 23, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.18 | 0.15% | 100 |
| Dec 22, 2025 | 20.36 | 20.36 | 20.34 | 20.34 | 20.15 | -0.10% | 1,901 |
| Dec 15, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.17 | 0.15% | 1,402 |
| Dec 12, 2025 | 20.33 | 20.36 | 20.33 | 20.33 | 20.14 | - | 9,500 |
| Dec 11, 2025 | 20.34 | 20.34 | 20.33 | 20.33 | 20.14 | 0.10% | 2,400 |
| Dec 10, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | 20.12 | 0.25% | 3,906 |
| Dec 8, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.07 | -0.25% | 222 |
| Dec 5, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | 20.12 | -0.68% | 4,500 |
| Dec 3, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.26 | -0.10% | 3,000 |
| Nov 28, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.28 | -0.05% | 463 |
| Nov 27, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.29 | - | 300 |
| Nov 26, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.29 | 0.20% | 296 |
| Nov 21, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.25 | - | 113 |
| Nov 18, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.20 | -0.12% | 745 |
| Nov 17, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.22 | -0.12% | 201 |
| Nov 13, 2025 | 20.48 | 20.49 | 20.48 | 20.49 | 20.25 | 0.05% | 414 |
| Nov 7, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.24 | -0.15% | 305 |
| Nov 5, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.27 | 0.10% | 1,800 |