RBC Target 2031 Canadian Government Bond ETF (TSX:RGQT)
Canada · Delayed Price · Currency is CAD 19.97
+0.06 (0.30%)
At close: Aug 13, 2026
TSX:RGQT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.30% | 800 |
| Aug 12, 2026 | 19.90 | 19.91 | 19.90 | 19.91 | 19.91 | 0.15% | 4,722 |
| Aug 11, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.05% | 300 |
| Aug 10, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.35% | 6,331 |
| Aug 7, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.10% | 2,000 |
| Aug 6, 2026 | 20.00 | 20.00 | 19.96 | 19.96 | 19.96 | 0.20% | 3,000 |
| Jul 31, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.30% | 3,000 |
| Jul 30, 2026 | 19.97 | 19.99 | 19.97 | 19.98 | 19.98 | 0.48% | 5,460 |
| Jul 23, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.89 | -0.60% | 6,400 |
| Jul 21, 2026 | 20.03 | 20.04 | 20.03 | 20.04 | 20.00 | 0.15% | 8,052 |
| Jul 20, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.97 | 0.05% | 3,058 |
| Jul 17, 2026 | 20.04 | 20.04 | 20.00 | 20.00 | 19.96 | -0.15% | 200 |
| Jul 16, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.99 | -0.05% | 1,850 |
| Jul 15, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.00 | 0.20% | 200 |
| Jul 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.96 | 0.05% | 2,567 |
| Jul 13, 2026 | 20.00 | 20.00 | 19.99 | 19.99 | 19.95 | -0.25% | 766 |
| Jul 10, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.00 | 0.25% | 400 |
| Jul 8, 2026 | 20.00 | 20.00 | 19.99 | 19.99 | 19.95 | -0.35% | 815 |
| Jul 7, 2026 | 20.08 | 20.08 | 20.06 | 20.06 | 20.02 | -0.40% | 4,196 |
| Jul 6, 2026 | 20.12 | 20.14 | 20.12 | 20.14 | 20.10 | 0.30% | 3,600 |
| Jul 2, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.04 | -0.20% | 100 |
| Jun 30, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.08 | -0.15% | 600 |
| Jun 29, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.11 | 0.15% | 138 |
| Jun 26, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.08 | 0.10% | 900 |
| Jun 25, 2026 | 20.14 | 20.14 | 20.10 | 20.10 | 20.06 | 0.10% | 1,023 |
| Jun 23, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.04 | 0.20% | 100 |
| Jun 22, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.00 | -0.25% | 3,400 |
| Jun 19, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.05 | 0.25% | 100 |
| Jun 17, 2026 | 20.12 | 20.12 | 20.07 | 20.07 | 20.00 | -0.20% | 2,500 |
| Jun 16, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.04 | -0.05% | 1,000 |
| Jun 15, 2026 | 20.11 | 20.12 | 20.11 | 20.12 | 20.05 | 0.10% | 8,400 |
| Jun 11, 2026 | 20.04 | 20.10 | 20.03 | 20.10 | 20.03 | 0.45% | 8,000 |
| Jun 10, 2026 | 19.99 | 20.02 | 19.99 | 20.01 | 19.94 | 0.05% | 7,707 |
| Jun 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | 0.08% | 7,900 |
| Jun 8, 2026 | 20.00 | 20.00 | 19.98 | 19.99 | 19.92 | 0.08% | 4,700 |
| Jun 5, 2026 | 19.95 | 19.97 | 19.95 | 19.97 | 19.91 | -0.45% | 3,000 |
| Jun 4, 2026 | 20.07 | 20.07 | 20.06 | 20.06 | 19.99 | 0.05% | 12,801 |
| Jun 3, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.98 | -0.05% | 300 |
| Jun 2, 2026 | 20.05 | 20.06 | 20.05 | 20.06 | 19.99 | 0.05% | 7,700 |
| Jun 1, 2026 | 20.02 | 20.05 | 20.02 | 20.05 | 19.98 | -0.20% | 5,481 |
| May 29, 2026 | 20.06 | 20.09 | 20.05 | 20.09 | 20.02 | 0.35% | 26,811 |
| May 28, 2026 | 19.96 | 20.02 | 19.96 | 20.02 | 19.95 | 0.10% | 1,700 |
| May 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | 0.10% | 200 |
| May 26, 2026 | 19.97 | 19.99 | 19.97 | 19.98 | 19.92 | -0.05% | 2,000 |
| May 25, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.93 | 0.35% | 3,900 |
| May 22, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.86 | 0.10% | 300 |
| May 21, 2026 | 19.87 | 19.95 | 19.87 | 19.93 | 19.84 | 0.15% | 6,579 |
| May 20, 2026 | 19.91 | 19.91 | 19.90 | 19.90 | 19.81 | 0.66% | 4,500 |
| May 19, 2026 | 19.75 | 19.78 | 19.75 | 19.77 | 19.68 | - | 3,900 |
| May 15, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.68 | -0.80% | 551 |