RBC Target 2031 Canadian Government Bond ETF (TSX:RGQT)
Canada · Delayed Price · Currency is CAD 19.91
+0.10 (0.50%)
At close: Mar 30, 2026
TSX:RGQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.79 | 19.81 | 19.79 | 19.81 | 19.81 | -0.05% | 3,880 |
| Mar 26, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.50% | 200 |
| Mar 25, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.56% | 100 |
| Mar 24, 2026 | 19.86 | 19.86 | 19.81 | 19.81 | 19.81 | -0.40% | 7,185 |
| Mar 23, 2026 | 19.86 | 19.91 | 19.85 | 19.89 | 19.86 | 0.30% | 7,860 |
| Mar 20, 2026 | 19.88 | 19.88 | 19.83 | 19.83 | 19.80 | -0.80% | 790 |
| Mar 18, 2026 | 20.00 | 20.00 | 19.99 | 19.99 | 19.96 | -0.40% | 3,100 |
| Mar 17, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.04 | 0.80% | 8,300 |
| Mar 12, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.88 | -0.40% | 2,700 |
| Mar 11, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.96 | -0.40% | 1,500 |
| Mar 10, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.04 | 0.10% | 1,870 |
| Mar 9, 2026 | 20.01 | 20.05 | 20.01 | 20.05 | 20.02 | -0.05% | 3,578 |
| Mar 6, 2026 | 20.07 | 20.07 | 20.06 | 20.06 | 20.03 | -0.25% | 912 |
| Mar 5, 2026 | 20.12 | 20.12 | 20.11 | 20.11 | 20.08 | -0.45% | 600 |
| Mar 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | -0.44% | 360 |
| Feb 27, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.26 | 0.10% | 500 |
| Feb 26, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.24 | 0.10% | 700 |
| Feb 25, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.22 | -0.05% | 738 |
| Feb 24, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.23 | 0.05% | 200 |
| Feb 23, 2026 | 20.24 | 20.25 | 20.24 | 20.25 | 20.22 | 0.05% | 513 |
| Feb 19, 2026 | 20.23 | 20.24 | 20.23 | 20.24 | 20.18 | - | 1,600 |
| Feb 18, 2026 | 20.22 | 20.24 | 20.22 | 20.24 | 20.18 | - | 900 |
| Feb 17, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.18 | 0.15% | 6,900 |
| Feb 13, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.15 | 0.45% | 1,108 |
| Feb 12, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.06 | 0.10% | 254 |
| Feb 10, 2026 | 20.09 | 20.10 | 20.09 | 20.10 | 20.04 | 0.10% | 368 |
| Feb 9, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.02 | 0.05% | 100 |
| Feb 6, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.01 | - | 34,004 |
| Feb 5, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.01 | 0.15% | 177 |
| Feb 4, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.98 | 0.05% | 200 |
| Feb 3, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | -0.05% | 214 |
| Feb 2, 2026 | 20.03 | 20.04 | 20.03 | 20.04 | 19.98 | - | 7,100 |
| Jan 29, 2026 | 20.03 | 20.04 | 20.03 | 20.04 | 19.98 | 0.05% | 13,104 |
| Jan 28, 2026 | 20.01 | 20.03 | 20.01 | 20.03 | 19.97 | - | 14,900 |
| Jan 27, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | 0.05% | 276 |
| Jan 23, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.96 | -0.05% | 106 |
| Jan 20, 2026 | 20.04 | 20.04 | 20.03 | 20.03 | 19.94 | -0.15% | 8,300 |
| Jan 19, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | -0.10% | 2,429 |
| Jan 15, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | 0.05% | 11,100 |
| Jan 14, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | 0.20% | 150 |
| Jan 12, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | - | 100 |
| Jan 7, 2026 | 20.01 | 20.03 | 20.01 | 20.03 | 19.94 | 0.25% | 13,627 |
| Jan 6, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | 0.20% | 403 |
| Jan 2, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.85 | -0.20% | 181 |
| Dec 30, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | -0.10% | 100 |
| Dec 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | 0.25% | 2,292 |
| Dec 19, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.83 | -0.20% | 900 |
| Dec 18, 2025 | 19.98 | 19.99 | 19.98 | 19.99 | 19.87 | 0.10% | 15,200 |
| Dec 17, 2025 | 19.97 | 19.97 | 19.96 | 19.97 | 19.85 | -0.10% | 9,200 |
| Dec 16, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.87 | 0.25% | 100 |