RBC Target 2029 Canadian Corporate Bond Index ETF (TSX:RQR)
Canada · Delayed Price · Currency is CAD 22.26
-0.04 (-0.18%)
Nov 7, 2025, 4:00 PM EST
TSX:RQR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 22.26 | 22.26 | 22.25 | 22.26 | 22.26 | -0.18% | 3,546 |
| Nov 6, 2025 | 22.27 | 22.30 | 22.27 | 22.30 | 22.30 | 0.13% | 4,300 |
| Nov 5, 2025 | 22.28 | 22.28 | 22.26 | 22.27 | 22.27 | - | 8,000 |
| Nov 4, 2025 | 22.22 | 22.27 | 22.22 | 22.27 | 22.27 | - | 16,100 |
| Nov 3, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - | 1,900 |
| Oct 31, 2025 | 22.28 | 22.28 | 22.27 | 22.27 | 22.27 | 0.04% | 8,100 |
| Oct 30, 2025 | 22.26 | 22.26 | 22.24 | 22.26 | 22.26 | 0.09% | 11,900 |
| Oct 29, 2025 | 22.27 | 22.27 | 22.22 | 22.24 | 22.24 | -0.34% | 6,200 |
| Oct 28, 2025 | 22.30 | 22.32 | 22.30 | 22.32 | 22.32 | 0.11% | 9,400 |
| Oct 27, 2025 | 22.26 | 22.31 | 22.26 | 22.29 | 22.29 | 0.04% | 8,100 |
| Oct 24, 2025 | 22.30 | 22.30 | 22.28 | 22.28 | 22.28 | -0.27% | 9,800 |
| Oct 23, 2025 | 22.34 | 22.35 | 22.32 | 22.34 | 22.26 | -0.04% | 6,100 |
| Oct 22, 2025 | 22.35 | 22.35 | 22.34 | 22.35 | 22.27 | 0.04% | 6,600 |
| Oct 21, 2025 | 22.34 | 22.34 | 22.32 | 22.34 | 22.26 | -0.13% | 3,700 |
| Oct 20, 2025 | 22.38 | 22.38 | 22.37 | 22.37 | 22.29 | 0.18% | 2,000 |
| Oct 17, 2025 | 22.34 | 22.34 | 22.32 | 22.33 | 22.25 | -0.09% | 5,000 |
| Oct 16, 2025 | 22.30 | 22.35 | 22.30 | 22.35 | 22.27 | 0.16% | 7,200 |
| Oct 15, 2025 | 22.32 | 22.33 | 22.31 | 22.32 | 22.24 | 0.07% | 6,200 |
| Oct 14, 2025 | 22.31 | 22.31 | 22.29 | 22.30 | 22.22 | 0.02% | 6,400 |
| Oct 10, 2025 | 22.28 | 22.30 | 22.27 | 22.30 | 22.22 | 0.11% | 19,000 |
| Oct 9, 2025 | 22.27 | 22.27 | 22.25 | 22.27 | 22.19 | -0.09% | 4,900 |
| Oct 8, 2025 | 22.30 | 22.30 | 22.28 | 22.29 | 22.21 | 0.09% | 5,800 |
| Oct 7, 2025 | 22.24 | 22.29 | 22.24 | 22.27 | 22.19 | 0.13% | 4,000 |
| Oct 6, 2025 | 22.28 | 22.28 | 22.24 | 22.24 | 22.16 | -0.18% | 11,500 |
| Oct 3, 2025 | 22.29 | 22.29 | 22.27 | 22.28 | 22.20 | 0.13% | 14,400 |
| Oct 2, 2025 | 22.23 | 22.28 | 22.23 | 22.25 | 22.17 | 0.04% | 5,500 |
| Oct 1, 2025 | 22.24 | 22.25 | 22.24 | 22.24 | 22.16 | -0.04% | 4,500 |
| Sep 30, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.17 | 0.09% | 400 |
| Sep 29, 2025 | 22.20 | 22.25 | 22.20 | 22.23 | 22.15 | 0.05% | 13,700 |
| Sep 26, 2025 | 22.22 | 22.22 | 22.20 | 22.22 | 22.14 | - | 21,400 |
| Sep 25, 2025 | 22.20 | 22.23 | 22.20 | 22.22 | 22.14 | -0.09% | 8,600 |
| Sep 24, 2025 | 22.23 | 22.25 | 22.23 | 22.24 | 22.16 | -0.04% | 13,000 |
| Sep 23, 2025 | 22.24 | 22.25 | 22.22 | 22.25 | 22.17 | 0.14% | 12,900 |
| Sep 22, 2025 | 22.24 | 22.24 | 22.22 | 22.22 | 22.14 | -0.31% | 5,100 |
| Sep 19, 2025 | 22.28 | 22.29 | 22.27 | 22.29 | 22.14 | 0.04% | 7,900 |
| Sep 18, 2025 | 22.26 | 22.28 | 22.25 | 22.28 | 22.13 | 0.07% | 10,700 |
| Sep 17, 2025 | 22.28 | 22.28 | 22.26 | 22.27 | 22.11 | -0.07% | 8,200 |
| Sep 16, 2025 | 22.27 | 22.28 | 22.26 | 22.28 | 22.13 | 0.16% | 11,400 |
| Sep 15, 2025 | 22.26 | 22.26 | 22.24 | 22.25 | 22.09 | -0.02% | 17,500 |
| Sep 12, 2025 | 22.24 | 22.25 | 22.24 | 22.25 | 22.10 | 0.04% | 4,200 |
| Sep 11, 2025 | 22.22 | 22.25 | 22.22 | 22.24 | 22.09 | - | 10,300 |
| Sep 10, 2025 | 22.20 | 22.24 | 22.20 | 22.24 | 22.09 | 0.14% | 7,300 |
| Sep 9, 2025 | 22.23 | 22.23 | 22.18 | 22.21 | 22.06 | - | 21,700 |
| Sep 8, 2025 | 22.21 | 22.23 | 22.21 | 22.21 | 22.06 | 0.14% | 3,300 |
| Sep 5, 2025 | 22.20 | 22.20 | 22.18 | 22.18 | 22.03 | 0.27% | 1,800 |
| Sep 4, 2025 | 22.10 | 22.13 | 22.10 | 22.12 | 21.97 | 0.11% | 2,800 |
| Sep 3, 2025 | 22.04 | 22.10 | 22.04 | 22.10 | 21.94 | 0.23% | 12,100 |
| Sep 2, 2025 | 22.04 | 22.06 | 22.04 | 22.05 | 21.89 | -0.20% | 16,800 |
| Aug 29, 2025 | 22.08 | 22.09 | 22.08 | 22.09 | 21.94 | 0.23% | 2,500 |
| Aug 28, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.89 | 0.05% | 4,200 |