RBC Target 2029 Canadian Corporate Bond Index ETF (TSX:RQR)
Canada · Delayed Price · Currency is CAD 22.00
-0.02 (-0.09%)
Jul 30, 2025, 9:30 AM EDT
TSX:RQR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.09 | 22.09 | 22.06 | 22.06 | - | 0.09% | 12,100 |
| Jul 31, 2025 | 22.04 | 22.04 | 22.02 | 22.04 | - | 0.18% | 800 |
| Jul 30, 2025 | 22.02 | 22.02 | 22.00 | 22.00 | - | -0.09% | 1,600 |
| Jul 29, 2025 | 21.99 | 22.02 | 21.99 | 22.02 | - | 0.23% | 6,300 |
| Jul 28, 2025 | 21.96 | 21.98 | 21.95 | 21.97 | - | -0.05% | 1,000 |
| Jul 25, 2025 | 21.97 | 21.98 | 21.97 | 21.98 | - | 0.23% | 600 |
| Jul 24, 2025 | 21.93 | 21.94 | 21.93 | 21.93 | - | -0.27% | 5,900 |
| Jul 23, 2025 | 22.03 | 22.03 | 21.98 | 21.99 | - | -0.18% | 3,800 |
| Jul 22, 2025 | 22.03 | 22.04 | 22.02 | 22.03 | - | 0.09% | 5,800 |
| Jul 21, 2025 | 22.02 | 22.02 | 22.00 | 22.01 | - | 0.32% | 2,200 |
| Jul 18, 2025 | 21.99 | 21.99 | 21.94 | 21.94 | - | -0.14% | 2,800 |
| Jul 17, 2025 | 21.95 | 21.97 | 21.94 | 21.97 | - | 0.05% | 21,300 |
| Jul 16, 2025 | 21.95 | 21.96 | 21.93 | 21.96 | - | -0.09% | 20,400 |
| Jul 15, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | - | - | 9,600 |
| Jul 14, 2025 | 21.98 | 21.99 | 21.98 | 21.98 | - | -0.09% | 1,400 |
| Jul 11, 2025 | 22.01 | 22.01 | 22.00 | 22.00 | - | -0.23% | 2,200 |
| Jul 10, 2025 | 22.04 | 22.05 | 22.04 | 22.05 | - | -0.09% | 9,700 |
| Jul 9, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | - | 0.23% | 2,700 |
| Jul 8, 2025 | 22.03 | 22.03 | 22.00 | 22.02 | - | -0.05% | 16,200 |
| Jul 7, 2025 | 22.03 | 22.03 | 22.01 | 22.03 | - | -0.09% | 1,700 |
| Jul 4, 2025 | 22.05 | 22.06 | 22.03 | 22.05 | - | 0.14% | 2,000 |
| Jul 3, 2025 | 22.00 | 22.02 | 22.00 | 22.02 | - | 0.05% | 5,800 |
| Jul 2, 2025 | 22.03 | 22.03 | 22.01 | 22.01 | - | -0.36% | 1,000 |
| Jun 30, 2025 | 22.08 | 22.09 | 22.08 | 22.09 | - | 0.18% | 2,100 |
| Jun 27, 2025 | 22.00 | 22.08 | 22.00 | 22.05 | - | 0.09% | 11,800 |
| Jun 26, 2025 | 22.02 | 22.03 | 22.00 | 22.03 | - | 0.09% | 2,700 |
| Jun 25, 2025 | 22.00 | 22.01 | 21.98 | 22.01 | - | -0.05% | 3,100 |
| Jun 24, 2025 | 22.06 | 22.06 | 22.02 | 22.02 | - | -0.02% | 2,400 |
| Jun 23, 2025 | 22.05 | 22.06 | 22.03 | 22.03 | - | -0.16% | 5,800 |
| Jun 20, 2025 | 22.01 | 22.07 | 22.01 | 22.06 | - | 0.23% | 4,800 |
| Jun 19, 2025 | 22.04 | 22.04 | 22.01 | 22.01 | - | -0.09% | 6,000 |
| Jun 18, 2025 | 22.04 | 22.04 | 22.01 | 22.03 | - | 0.23% | 6,500 |
| Jun 17, 2025 | 22.01 | 22.01 | 21.97 | 21.98 | - | -0.05% | 3,000 |
| Jun 16, 2025 | 21.98 | 21.99 | 21.98 | 21.99 | - | - | 11,500 |
| Jun 13, 2025 | 22.02 | 22.02 | 21.99 | 21.99 | - | -0.23% | 900 |
| Jun 12, 2025 | 22.04 | 22.04 | 22.00 | 22.04 | - | 0.05% | 8,400 |
| Jun 11, 2025 | 22.03 | 22.04 | 22.00 | 22.03 | - | 0.05% | 15,000 |
| Jun 10, 2025 | 22.01 | 22.02 | 22.00 | 22.02 | - | 0.14% | 14,000 |
| Jun 9, 2025 | 22.02 | 22.02 | 21.99 | 21.99 | - | 0.09% | 700 |
| Jun 6, 2025 | 21.97 | 21.99 | 21.96 | 21.97 | - | -0.41% | 1,800 |
| Jun 5, 2025 | 22.04 | 22.07 | 22.04 | 22.06 | - | -0.09% | 7,200 |
| Jun 4, 2025 | 22.07 | 22.09 | 22.06 | 22.08 | - | 0.18% | 7,700 |
| Jun 3, 2025 | 22.05 | 22.06 | 22.03 | 22.04 | - | - | 4,600 |
| Jun 2, 2025 | 22.05 | 22.06 | 22.03 | 22.04 | - | -0.14% | 4,800 |
| May 30, 2025 | 22.07 | 22.07 | 22.05 | 22.07 | - | 0.23% | 1,900 |
| May 29, 2025 | 22.04 | 22.06 | 22.02 | 22.02 | - | - | 4,900 |
| May 28, 2025 | 21.98 | 22.03 | 21.98 | 22.02 | - | 0.05% | 14,400 |
| May 27, 2025 | 21.99 | 22.01 | 21.99 | 22.01 | - | 0.23% | 800 |
| May 26, 2025 | 21.97 | 21.97 | 21.96 | 21.96 | - | 0.09% | 1,000 |
| May 23, 2025 | 21.95 | 21.95 | 21.94 | 21.94 | - | -0.27% | 600 |