Canada markets open in 6 hours 16 minutes

RBC Target 2029 Canadian Corporate Bond ETF (RQR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.07+0.02 (+0.10%)
At close: 03:41PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202421.0621.0821.0521.0721.071,400
May 06, 202421.0121.0521.0121.0521.05600
May 03, 202421.0121.0421.0121.0321.032,500
May 02, 202420.9420.9520.9420.9520.954,200
May 01, 202420.8620.9120.8620.8920.893,300
Apr 30, 202420.8520.8520.8220.8220.822,700
Apr 29, 202420.8520.8820.8520.8720.871,600
Apr 26, 202420.8020.8120.8020.8120.814,300
Apr 25, 202420.8020.8020.7720.7720.77700
Apr 24, 202420.8720.8720.8320.8520.851,300
Apr 23, 202420.8920.8920.8520.8720.871,500
Apr 22, 202420.8720.8720.8520.8720.875,200
Apr 22, 20240.055 Dividend
Apr 19, 202420.9020.9220.9020.9220.861,100
Apr 18, 202420.9420.9420.8920.9020.852,600
Apr 17, 202420.9420.9620.9420.9620.901,600
Apr 16, 202420.8920.9520.8920.9320.8715,300
Apr 15, 202420.9520.9520.9020.9020.8511,800
Apr 12, 202420.9920.9920.9920.9920.93500
Apr 11, 202420.9320.9320.9020.9020.857,900
Apr 10, 202421.0021.0020.9220.9220.868,900
Apr 09, 202421.0821.0821.0821.0821.021,700
Apr 08, 202421.0221.0421.0221.0320.979,100
Apr 05, 202421.0521.0621.0521.0520.995,100
Apr 04, 202421.0421.0921.0221.0921.034,800
Apr 03, 202420.9821.0320.9621.0320.976,100
Apr 02, 202420.9621.0020.9621.0020.9411,800
Apr 01, 202421.0721.0720.9920.9920.936,900
Mar 28, 202421.1121.1721.1121.1121.051,300
Mar 27, 202421.1021.1121.1021.1121.051,500
Mar 26, 202421.0421.0621.0321.0621.006,200
Mar 25, 202421.1321.1321.1021.1021.043,800
Mar 22, 202421.1321.1521.1321.1421.085,700
Mar 21, 202421.1121.1121.0721.0721.015,300
Mar 20, 202421.0521.0921.0521.0921.032,600
Mar 20, 20240.055 Dividend
Mar 19, 202421.1321.1321.0921.1121.002,000
Mar 18, 202421.0021.0120.9720.9820.875,600
Mar 15, 202421.0221.0521.0121.0320.9211,200
Mar 14, 202421.0721.0721.0221.0420.935,800
Mar 13, 202421.1321.1521.1321.1321.021,200
Mar 12, 202421.1721.1721.1221.1521.0416,100
Mar 11, 202421.1821.1921.1721.1921.082,700
Mar 08, 202421.2021.2221.2021.2221.118,400
Mar 07, 202421.1721.1721.1521.1721.067,900
Mar 06, 202421.1721.1921.1521.1521.042,700
Mar 05, 202421.1421.1421.1321.1421.033,000
Mar 04, 202421.0521.0921.0521.0620.951,300
Mar 01, 202421.0321.0921.0321.0920.987,200
Feb 29, 202420.9921.0320.9921.0320.922,200
Feb 28, 202420.9820.9820.9820.9820.87-
Feb 27, 202421.0221.0220.9620.9820.875,400
Feb 26, 202421.0021.0021.0021.0020.891,400
Feb 23, 202421.0021.0421.0021.0320.926,800
Feb 22, 202420.9620.9620.9620.9620.85700
Feb 21, 202420.9420.9620.9420.9520.843,000
Feb 21, 20240.048 Dividend
Feb 20, 202421.0521.0721.0321.0320.87500
Feb 16, 202420.9020.9320.9020.9320.7732,600
Feb 15, 202420.9620.9620.9620.9620.80100
Feb 14, 202420.8720.9620.8720.9620.8013,400
Feb 13, 202420.8220.8220.8020.8220.667,100
Feb 12, 202420.9420.9420.9320.9420.785,000
Feb 09, 202420.9420.9720.9420.9720.8114,400
Feb 08, 202420.9420.9620.9420.9520.795,400
Feb 07, 202421.0721.0721.0221.0220.861,800
Feb 06, 202421.0021.0721.0021.0720.916,700
Feb 05, 202421.0421.0420.9720.9720.812,400
Feb 02, 202421.0821.0821.0621.0820.929,000
Feb 01, 202421.1521.2221.1521.1921.034,800
Jan 31, 202421.1021.1021.1021.1020.94800
Jan 30, 202421.0521.0520.9820.9820.829,200
Jan 29, 202420.9721.0120.9721.0120.8510,600
Jan 26, 202420.9520.9520.9320.9420.785,400
Jan 25, 202421.0021.0120.9920.9920.8321,800
Jan 24, 202420.9820.9820.9620.9620.805,400
Jan 23, 202420.9620.9620.9620.9620.804,200
Jan 23, 20240.048 Dividend
Jan 22, 202421.0321.0321.0021.0120.803,600
Jan 19, 202420.9720.9720.9520.9620.769,000
Jan 18, 202420.9720.9820.9720.9820.782,700
Jan 17, 202421.0021.0020.9721.0020.7921,500
Jan 16, 202421.1821.1921.1121.1120.9012,600
Jan 15, 202421.2321.2321.2321.2321.021,400
Jan 12, 202421.2621.2721.2221.2321.0211,700
Jan 11, 202421.1621.1721.1421.1720.963,300
Jan 10, 202421.1621.1721.1321.1320.9220,000
Jan 09, 202421.1821.1821.1721.1720.963,700
Jan 08, 202421.2021.2021.1621.1720.965,500
Jan 05, 202421.0921.1721.0921.1320.9213,500
Jan 04, 202421.1721.1721.1721.1720.96400
Jan 03, 202421.2021.2021.2021.2020.99-
Jan 02, 202421.1821.1821.1821.1820.971,600
Dec 29, 202321.2821.2821.2821.2821.07200
Dec 28, 202321.2421.2721.2421.2721.068,900
Dec 28, 20230.03 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.