RBC Target 2029 Canadian Corporate Bond Index ETF (TSX:RQR)
Canada · Delayed Price · Currency is CAD 22.14
+0.02 (0.09%)
At close: Jan 9, 2026
TSX:RQR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.13 | 22.14 | 22.12 | 22.14 | 22.14 | 0.09% | 17,641 |
| Jan 8, 2026 | 22.12 | 22.13 | 22.11 | 22.12 | 22.12 | -0.09% | 21,811 |
| Jan 7, 2026 | 22.13 | 22.14 | 22.12 | 22.14 | 22.14 | 0.27% | 24,166 |
| Jan 6, 2026 | 22.09 | 22.11 | 22.08 | 22.08 | 22.08 | -0.14% | 18,357 |
| Jan 5, 2026 | 22.07 | 22.12 | 22.07 | 22.11 | 22.11 | 0.14% | 1,936 |
| Jan 2, 2026 | 22.07 | 22.08 | 22.06 | 22.08 | 22.08 | -0.05% | 6,769 |
| Dec 31, 2025 | 22.10 | 22.10 | 22.08 | 22.09 | 22.09 | -0.05% | 3,892 |
| Dec 30, 2025 | 22.09 | 22.10 | 22.09 | 22.10 | 22.10 | -0.45% | 3,488 |
| Dec 29, 2025 | 22.19 | 22.20 | 22.18 | 22.20 | 22.12 | 0.14% | 5,154 |
| Dec 24, 2025 | 22.19 | 22.19 | 22.15 | 22.17 | 22.09 | - | 1,582 |
| Dec 23, 2025 | 22.15 | 22.17 | 22.14 | 22.17 | 22.09 | 0.05% | 14,145 |
| Dec 22, 2025 | 22.12 | 22.16 | 22.11 | 22.16 | 22.08 | 0.27% | 13,982 |
| Dec 19, 2025 | 22.13 | 22.13 | 22.10 | 22.10 | 22.02 | -0.18% | 15,282 |
| Dec 18, 2025 | 22.15 | 22.15 | 22.13 | 22.14 | 22.06 | 0.05% | 12,185 |
| Dec 17, 2025 | 22.13 | 22.13 | 22.12 | 22.13 | 22.05 | -0.05% | 4,742 |
| Dec 16, 2025 | 22.12 | 22.14 | 22.11 | 22.14 | 22.06 | 0.05% | 44,753 |
| Dec 15, 2025 | 22.14 | 22.14 | 22.12 | 22.13 | 22.05 | 0.14% | 3,752 |
| Dec 12, 2025 | 22.07 | 22.10 | 22.07 | 22.10 | 22.02 | 0.09% | 4,533 |
| Dec 11, 2025 | 22.09 | 22.09 | 22.08 | 22.08 | 22.00 | - | 6,395 |
| Dec 10, 2025 | 22.02 | 22.08 | 22.01 | 22.08 | 22.00 | 0.27% | 15,835 |
| Dec 9, 2025 | 22.05 | 22.05 | 22.02 | 22.02 | 21.94 | -0.05% | 4,046 |
| Dec 8, 2025 | 22.01 | 22.06 | 22.00 | 22.03 | 21.95 | -0.11% | 11,830 |
| Dec 5, 2025 | 22.05 | 22.06 | 22.04 | 22.06 | 21.98 | -0.52% | 14,483 |
| Dec 4, 2025 | 22.16 | 22.18 | 22.16 | 22.17 | 22.09 | -0.14% | 10,268 |
| Dec 3, 2025 | 22.19 | 22.20 | 22.18 | 22.20 | 22.12 | 0.14% | 11,274 |
| Dec 2, 2025 | 22.16 | 22.17 | 22.16 | 22.17 | 22.09 | - | 2,507 |
| Dec 1, 2025 | 22.18 | 22.18 | 22.16 | 22.17 | 22.09 | -0.23% | 6,347 |
| Nov 28, 2025 | 22.22 | 22.22 | 22.21 | 22.22 | 22.14 | - | 9,652 |
| Nov 27, 2025 | 22.23 | 22.23 | 22.22 | 22.22 | 22.14 | - | 23,589 |
| Nov 26, 2025 | 22.22 | 22.22 | 22.21 | 22.22 | 22.14 | 0.05% | 28,096 |
| Nov 25, 2025 | 22.20 | 22.22 | 22.20 | 22.21 | 22.13 | 0.09% | 10,266 |
| Nov 24, 2025 | 22.18 | 22.19 | 22.18 | 22.19 | 22.11 | 0.09% | 9,814 |
| Nov 21, 2025 | 22.17 | 22.17 | 22.16 | 22.17 | 22.09 | -0.27% | 9,500 |
| Nov 20, 2025 | 22.23 | 22.24 | 22.22 | 22.23 | 22.07 | 0.18% | 11,814 |
| Nov 19, 2025 | 22.19 | 22.22 | 22.19 | 22.19 | 22.03 | -0.05% | 5,542 |
| Nov 18, 2025 | 22.20 | 22.22 | 22.20 | 22.20 | 22.04 | - | 7,746 |
| Nov 17, 2025 | 22.24 | 22.24 | 22.20 | 22.20 | 22.04 | -0.16% | 32,698 |
| Nov 14, 2025 | 22.24 | 22.24 | 22.21 | 22.24 | 22.08 | -0.07% | 12,696 |
| Nov 13, 2025 | 22.27 | 22.27 | 22.23 | 22.25 | 22.09 | -0.09% | 2,562 |
| Nov 12, 2025 | 22.26 | 22.27 | 22.26 | 22.27 | 22.11 | -0.04% | 4,107 |
| Nov 11, 2025 | 22.25 | 22.28 | 22.25 | 22.28 | 22.12 | 0.04% | 1,452 |
| Nov 10, 2025 | 22.24 | 22.27 | 22.24 | 22.27 | 22.11 | 0.04% | 17,610 |
| Nov 7, 2025 | 22.26 | 22.26 | 22.25 | 22.26 | 22.10 | -0.18% | 3,546 |
| Nov 6, 2025 | 22.27 | 22.30 | 22.27 | 22.30 | 22.14 | 0.13% | 4,314 |
| Nov 5, 2025 | 22.28 | 22.28 | 22.26 | 22.27 | 22.11 | - | 8,023 |
| Nov 4, 2025 | 22.22 | 22.27 | 22.22 | 22.27 | 22.11 | - | 16,112 |
| Nov 3, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.11 | - | 1,917 |
| Oct 31, 2025 | 22.28 | 22.28 | 22.27 | 22.27 | 22.11 | 0.04% | 8,064 |
| Oct 30, 2025 | 22.26 | 22.26 | 22.24 | 22.26 | 22.10 | 0.09% | 11,890 |
| Oct 29, 2025 | 22.27 | 22.27 | 22.22 | 22.24 | 22.08 | -0.34% | 6,153 |