RBC Target 2029 Canadian Corporate Bond Index ETF (TSX:RQR)
Canada · Delayed Price · Currency is CAD 22.28
+0.03 (0.13%)
Oct 3, 2025, 3:59 PM EDT
TSX:RQR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 22.28 | 22.28 | 22.24 | 22.24 | 22.24 | -0.18% | 11,515 |
| Oct 3, 2025 | 22.29 | 22.29 | 22.27 | 22.28 | 22.28 | 0.13% | 14,400 |
| Oct 2, 2025 | 22.23 | 22.28 | 22.23 | 22.25 | 22.25 | 0.04% | 5,500 |
| Oct 1, 2025 | 22.24 | 22.25 | 22.24 | 22.24 | 22.24 | -0.04% | 4,500 |
| Sep 30, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.09% | 400 |
| Sep 29, 2025 | 22.20 | 22.25 | 22.20 | 22.23 | 22.23 | 0.05% | 13,700 |
| Sep 26, 2025 | 22.22 | 22.22 | 22.20 | 22.22 | 22.22 | - | 21,400 |
| Sep 25, 2025 | 22.20 | 22.23 | 22.20 | 22.22 | 22.22 | -0.09% | 8,600 |
| Sep 24, 2025 | 22.23 | 22.25 | 22.23 | 22.24 | 22.24 | -0.04% | 13,000 |
| Sep 23, 2025 | 22.24 | 22.25 | 22.22 | 22.25 | 22.25 | 0.14% | 12,900 |
| Sep 22, 2025 | 22.24 | 22.24 | 22.22 | 22.22 | 22.22 | -0.31% | 5,100 |
| Sep 19, 2025 | 22.28 | 22.29 | 22.27 | 22.29 | 22.22 | 0.04% | 7,863 |
| Sep 18, 2025 | 22.26 | 22.28 | 22.25 | 22.28 | 22.21 | 0.07% | 10,683 |
| Sep 17, 2025 | 22.28 | 22.28 | 22.26 | 22.27 | 22.19 | -0.07% | 8,217 |
| Sep 16, 2025 | 22.27 | 22.28 | 22.26 | 22.28 | 22.21 | 0.16% | 11,447 |
| Sep 15, 2025 | 22.26 | 22.26 | 22.24 | 22.25 | 22.17 | -0.02% | 17,471 |
| Sep 12, 2025 | 22.24 | 22.25 | 22.24 | 22.25 | 22.18 | 0.04% | 4,242 |
| Sep 11, 2025 | 22.22 | 22.25 | 22.22 | 22.24 | 22.17 | - | 10,303 |
| Sep 10, 2025 | 22.20 | 22.24 | 22.20 | 22.24 | 22.17 | 0.14% | 7,308 |
| Sep 9, 2025 | 22.23 | 22.23 | 22.18 | 22.21 | 22.14 | - | 21,669 |
| Sep 8, 2025 | 22.21 | 22.23 | 22.21 | 22.21 | 22.14 | 0.14% | 3,259 |
| Sep 5, 2025 | 22.20 | 22.20 | 22.18 | 22.18 | 22.11 | 0.27% | 1,778 |
| Sep 4, 2025 | 22.10 | 22.13 | 22.10 | 22.12 | 22.05 | 0.11% | 2,800 |
| Sep 3, 2025 | 22.04 | 22.10 | 22.04 | 22.10 | 22.02 | 0.23% | 12,100 |
| Sep 2, 2025 | 22.04 | 22.06 | 22.04 | 22.05 | 21.97 | -0.20% | 16,765 |
| Aug 29, 2025 | 22.08 | 22.09 | 22.08 | 22.09 | 22.02 | 0.23% | 2,542 |
| Aug 28, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.97 | 0.05% | 4,193 |
| Aug 27, 2025 | 21.97 | 22.03 | 21.97 | 22.03 | 21.96 | - | 9,475 |
| Aug 26, 2025 | 21.99 | 22.03 | 21.99 | 22.03 | 21.96 | 0.05% | 9,749 |
| Aug 25, 2025 | 22.01 | 22.02 | 22.00 | 22.02 | 21.95 | -0.05% | 2,616 |
| Aug 22, 2025 | 22.04 | 22.04 | 22.03 | 22.03 | 21.96 | -0.09% | 17,690 |
| Aug 21, 2025 | 22.08 | 22.08 | 22.05 | 22.05 | 21.91 | -0.20% | 4,144 |
| Aug 20, 2025 | 22.08 | 22.10 | 22.08 | 22.10 | 21.95 | -0.02% | 7,193 |
| Aug 19, 2025 | 22.11 | 22.11 | 22.10 | 22.10 | 21.96 | 0.14% | 11,899 |
| Aug 18, 2025 | 22.09 | 22.09 | 22.05 | 22.07 | 21.93 | -0.07% | 54,543 |
| Aug 15, 2025 | 22.11 | 22.11 | 22.09 | 22.09 | 21.94 | -0.11% | 5,192 |
| Aug 14, 2025 | 22.09 | 22.11 | 22.09 | 22.11 | 21.97 | -0.05% | 34,152 |
| Aug 13, 2025 | 22.09 | 22.12 | 22.09 | 22.12 | 21.98 | 0.18% | 4,476 |
| Aug 12, 2025 | 22.09 | 22.09 | 22.08 | 22.08 | 21.94 | -0.14% | 4,514 |
| Aug 11, 2025 | 22.13 | 22.13 | 22.09 | 22.11 | 21.97 | -0.09% | 895 |
| Aug 8, 2025 | 22.12 | 22.13 | 22.12 | 22.13 | 21.99 | 0.27% | 3,287 |
| Aug 7, 2025 | 22.10 | 22.11 | 22.07 | 22.07 | 21.93 | -0.11% | 2,196 |
| Aug 6, 2025 | 22.07 | 22.10 | 22.07 | 22.10 | 21.95 | 0.02% | 5,651 |
| Aug 5, 2025 | 22.07 | 22.09 | 22.07 | 22.09 | 21.95 | 0.14% | 2,949 |
| Aug 1, 2025 | 22.09 | 22.09 | 22.06 | 22.06 | 21.92 | 0.09% | 12,111 |
| Jul 31, 2025 | 22.04 | 22.04 | 22.02 | 22.04 | 21.90 | 0.18% | 774 |
| Jul 30, 2025 | 22.02 | 22.02 | 22.00 | 22.00 | 21.86 | -0.09% | 1,576 |
| Jul 29, 2025 | 21.99 | 22.02 | 21.99 | 22.02 | 21.88 | 0.23% | 6,305 |
| Jul 28, 2025 | 21.96 | 21.98 | 21.95 | 21.97 | 21.83 | -0.05% | 1,030 |
| Jul 25, 2025 | 21.97 | 21.98 | 21.97 | 21.98 | 21.84 | 0.23% | 550 |