RBC Target 2031 Canadian Government Bond ETF (TSX:RGQT)
Canada · Delayed Price · Currency is CAD 19.72
+0.01 (0.05%)
Sep 22, 2026, 1:52 PM EST
TSX:RGQT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.75 | 19.75 | 19.72 | 19.72 | 19.72 | -0.08% | 3,429 |
| Sep 17, 2026 | 19.76 | 19.77 | 19.76 | 19.77 | 19.74 | 0.33% | 1,500 |
| Sep 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.67 | 0.25% | 297 |
| Sep 15, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.62 | -0.05% | 11,801 |
| Sep 14, 2026 | 19.63 | 19.66 | 19.63 | 19.66 | 19.63 | -0.15% | 11,900 |
| Sep 11, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.66 | -0.56% | 1,800 |
| Sep 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | -0.15% | 7,500 |
| Sep 4, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.80 | 0.15% | 6,371 |
| Sep 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | -0.05% | 330 |
| Sep 2, 2026 | 19.85 | 19.85 | 19.81 | 19.81 | 19.78 | -0.30% | 7,699 |
| Sep 1, 2026 | 19.89 | 19.89 | 19.87 | 19.87 | 19.84 | - | 4,543 |
| Aug 31, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.84 | -0.30% | 636 |
| Aug 27, 2026 | 19.92 | 19.93 | 19.92 | 19.93 | 19.90 | - | 300 |
| Aug 26, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.90 | -0.05% | 102 |
| Aug 25, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.91 | 0.28% | 300 |
| Aug 19, 2026 | 19.91 | 19.92 | 19.91 | 19.92 | 19.85 | 0.05% | 1,276 |
| Aug 17, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.84 | -0.30% | 2,300 |
| Aug 13, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.90 | 0.30% | 800 |
| Aug 12, 2026 | 19.90 | 19.91 | 19.90 | 19.91 | 19.84 | 0.15% | 4,722 |
| Aug 11, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.81 | 0.05% | 300 |
| Aug 10, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.80 | -0.35% | 6,331 |
| Aug 7, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.87 | -0.10% | 2,000 |
| Aug 6, 2026 | 20.00 | 20.00 | 19.96 | 19.96 | 19.89 | 0.20% | 3,000 |
| Jul 31, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.85 | -0.30% | 3,000 |
| Jul 30, 2026 | 19.97 | 19.99 | 19.97 | 19.98 | 19.91 | 0.48% | 5,460 |
| Jul 23, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.82 | -0.60% | 6,400 |
| Jul 21, 2026 | 20.03 | 20.04 | 20.03 | 20.04 | 19.94 | 0.15% | 8,052 |
| Jul 20, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.91 | 0.05% | 3,058 |
| Jul 17, 2026 | 20.04 | 20.04 | 20.00 | 20.00 | 19.90 | -0.15% | 200 |
| Jul 16, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.93 | -0.05% | 1,850 |
| Jul 15, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.94 | 0.20% | 200 |
| Jul 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | 0.05% | 2,567 |
| Jul 13, 2026 | 20.00 | 20.00 | 19.99 | 19.99 | 19.89 | -0.25% | 766 |
| Jul 10, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.94 | 0.25% | 400 |
| Jul 8, 2026 | 20.00 | 20.00 | 19.99 | 19.99 | 19.89 | -0.35% | 815 |
| Jul 7, 2026 | 20.08 | 20.08 | 20.06 | 20.06 | 19.96 | -0.40% | 4,196 |
| Jul 6, 2026 | 20.12 | 20.14 | 20.12 | 20.14 | 20.04 | 0.30% | 3,600 |
| Jul 2, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.98 | -0.20% | 100 |
| Jun 30, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.02 | -0.15% | 600 |
| Jun 29, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | 0.15% | 138 |
| Jun 26, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.02 | 0.10% | 900 |
| Jun 25, 2026 | 20.14 | 20.14 | 20.10 | 20.10 | 20.00 | 0.10% | 1,023 |
| Jun 23, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.98 | 0.20% | 100 |
| Jun 22, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.94 | -0.25% | 3,400 |
| Jun 19, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.99 | 0.25% | 100 |
| Jun 17, 2026 | 20.12 | 20.12 | 20.07 | 20.07 | 19.94 | -0.20% | 2,500 |
| Jun 16, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.98 | -0.05% | 1,000 |
| Jun 15, 2026 | 20.11 | 20.12 | 20.11 | 20.12 | 19.99 | 0.10% | 8,400 |
| Jun 11, 2026 | 20.04 | 20.10 | 20.03 | 20.10 | 19.97 | 0.45% | 8,000 |
| Jun 10, 2026 | 19.99 | 20.02 | 19.99 | 20.01 | 19.88 | 0.05% | 7,707 |