RBC Target 2029 Canadian Corporate Bond Index ETF (TSX:RQR)
Canada · Delayed Price · Currency is CAD 21.88
+0.02 (0.09%)
At close: Apr 1, 2026
TSX:RQR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | - | 0.05% | - |
| Mar 31, 2026 | 21.86 | 21.87 | 21.86 | 21.86 | 21.86 | 0.14% | 9,130 |
| Mar 30, 2026 | 21.84 | 21.84 | 21.80 | 21.83 | 21.83 | 0.23% | 12,731 |
| Mar 27, 2026 | 21.75 | 21.78 | 21.75 | 21.78 | 21.78 | 0.05% | 4,940 |
| Mar 26, 2026 | 21.81 | 21.81 | 21.77 | 21.77 | 21.77 | -0.23% | 15,769 |
| Mar 25, 2026 | 21.80 | 21.84 | 21.80 | 21.82 | 21.82 | 0.23% | 11,381 |
| Mar 24, 2026 | 21.79 | 21.79 | 21.74 | 21.77 | 21.77 | -0.50% | 4,796 |
| Mar 23, 2026 | 21.84 | 21.88 | 21.83 | 21.88 | 21.81 | 0.37% | 7,016 |
| Mar 20, 2026 | 21.85 | 21.85 | 21.79 | 21.80 | 21.73 | -0.50% | 8,571 |
| Mar 19, 2026 | 21.91 | 21.93 | 21.88 | 21.91 | 21.84 | -0.27% | 6,209 |
| Mar 18, 2026 | 22.01 | 22.01 | 21.97 | 21.97 | 21.90 | -0.18% | 4,019 |
| Mar 17, 2026 | 21.99 | 22.02 | 21.99 | 22.01 | 21.94 | 0.14% | 7,069 |
| Mar 16, 2026 | 21.96 | 21.98 | 21.95 | 21.98 | 21.91 | 0.27% | 8,251 |
| Mar 13, 2026 | 21.95 | 21.95 | 21.90 | 21.92 | 21.85 | 0.05% | 2,784 |
| Mar 12, 2026 | 21.95 | 21.95 | 21.91 | 21.91 | 21.84 | -0.32% | 11,826 |
| Mar 11, 2026 | 22.02 | 22.02 | 21.97 | 21.98 | 21.91 | -0.27% | 6,629 |
| Mar 10, 2026 | 22.04 | 22.07 | 22.02 | 22.04 | 21.97 | 0.09% | 12,108 |
| Mar 9, 2026 | 22.00 | 22.02 | 21.99 | 22.02 | 21.95 | 0.05% | 5,863 |
| Mar 6, 2026 | 22.05 | 22.08 | 22.01 | 22.01 | 21.94 | -0.32% | 23,005 |
| Mar 5, 2026 | 22.09 | 22.10 | 22.06 | 22.08 | 22.01 | -0.23% | 26,170 |
| Mar 4, 2026 | 22.11 | 22.13 | 22.11 | 22.13 | 22.06 | 0.05% | 17,027 |
| Mar 3, 2026 | 22.08 | 22.13 | 22.08 | 22.12 | 22.05 | -0.09% | 6,657 |
| Mar 2, 2026 | 22.15 | 22.15 | 22.12 | 22.14 | 22.07 | -0.27% | 15,832 |
| Feb 27, 2026 | 22.19 | 22.20 | 22.19 | 22.20 | 22.13 | 0.05% | 3,275 |
| Feb 26, 2026 | 22.19 | 22.20 | 22.18 | 22.19 | 22.12 | 0.09% | 16,615 |
| Feb 25, 2026 | 22.18 | 22.19 | 22.16 | 22.17 | 22.10 | -0.05% | 20,075 |
| Feb 24, 2026 | 22.18 | 22.19 | 22.17 | 22.18 | 22.11 | -0.05% | 9,309 |
| Feb 23, 2026 | 22.19 | 22.19 | 22.18 | 22.19 | 22.12 | - | 19,776 |
| Feb 20, 2026 | 22.18 | 22.19 | 22.17 | 22.19 | 22.12 | -0.27% | 20,867 |
| Feb 19, 2026 | 22.25 | 22.26 | 22.24 | 22.25 | 22.11 | 0.04% | 11,665 |
| Feb 18, 2026 | 22.24 | 22.25 | 22.24 | 22.24 | 22.10 | - | 7,088 |
| Feb 17, 2026 | 22.25 | 22.25 | 22.23 | 22.24 | 22.10 | 0.09% | 14,608 |
| Feb 13, 2026 | 22.21 | 22.23 | 22.21 | 22.22 | 22.08 | 0.07% | 4,590 |
| Feb 12, 2026 | 22.20 | 22.22 | 22.20 | 22.21 | 22.06 | 0.02% | 18,292 |
| Feb 11, 2026 | 22.19 | 22.20 | 22.19 | 22.20 | 22.06 | 0.05% | 11,081 |
| Feb 10, 2026 | 22.17 | 22.19 | 22.17 | 22.19 | 22.05 | 0.05% | 8,544 |
| Feb 9, 2026 | 22.18 | 22.19 | 22.17 | 22.18 | 22.04 | 0.18% | 11,763 |
| Feb 6, 2026 | 22.17 | 22.17 | 22.14 | 22.14 | 22.00 | -0.09% | 6,543 |
| Feb 5, 2026 | 22.17 | 22.17 | 22.16 | 22.16 | 22.02 | 0.05% | 9,581 |
| Feb 4, 2026 | 22.14 | 22.15 | 22.13 | 22.15 | 22.01 | 0.05% | 74,314 |
| Feb 3, 2026 | 22.12 | 22.14 | 22.12 | 22.14 | 22.00 | -0.09% | 9,579 |
| Feb 2, 2026 | 22.15 | 22.16 | 22.13 | 22.16 | 22.02 | 0.05% | 25,199 |
| Jan 30, 2026 | 22.15 | 22.15 | 22.13 | 22.15 | 22.01 | 0.05% | 10,378 |
| Jan 29, 2026 | 22.10 | 22.14 | 22.10 | 22.14 | 22.00 | 0.09% | 24,356 |
| Jan 28, 2026 | 22.13 | 22.13 | 22.11 | 22.12 | 21.98 | -0.05% | 1,386 |
| Jan 27, 2026 | 22.12 | 22.13 | 22.10 | 22.13 | 21.99 | - | 27,940 |
| Jan 26, 2026 | 22.10 | 22.14 | 22.10 | 22.13 | 21.99 | 0.14% | 12,333 |
| Jan 23, 2026 | 22.07 | 22.10 | 22.07 | 22.10 | 21.96 | -0.32% | 8,038 |
| Jan 22, 2026 | 22.17 | 22.17 | 22.15 | 22.17 | 21.95 | 0.05% | 18,965 |
| Jan 21, 2026 | 22.16 | 22.17 | 22.15 | 22.16 | 21.94 | - | 17,783 |