RBC Target 2027 Canadian Corporate Bond Index ETF (TSX:RQP)
Canada
· Delayed Price · Currency is CAD 18.37
-0.04 (-0.22%)
Dec 5, 2025, 3:59 PM EST
TSX:RQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.36 | 18.37 | 18.36 | 18.37 | 18.37 | -0.22% | 39,772 |
| Dec 4, 2025 | 18.40 | 18.41 | 18.40 | 18.41 | 18.41 | -0.03% | 17,388 |
| Dec 3, 2025 | 18.40 | 18.42 | 18.40 | 18.42 | 18.42 | 0.05% | 15,478 |
| Dec 2, 2025 | 18.40 | 18.41 | 18.40 | 18.41 | 18.41 | 0.03% | 11,350 |
| Dec 1, 2025 | 18.41 | 18.41 | 18.40 | 18.40 | 18.40 | -0.08% | 8,350 |
| Nov 28, 2025 | 18.42 | 18.42 | 18.41 | 18.42 | 18.42 | 0.03% | 8,840 |
| Nov 27, 2025 | 18.42 | 18.42 | 18.40 | 18.41 | 18.41 | - | 10,651 |
| Nov 26, 2025 | 18.42 | 18.42 | 18.40 | 18.41 | 18.41 | -0.03% | 20,468 |
| Nov 25, 2025 | 18.39 | 18.42 | 18.39 | 18.42 | 18.42 | 0.08% | 54,603 |
| Nov 24, 2025 | 18.40 | 18.41 | 18.40 | 18.40 | 18.40 | 0.05% | 15,562 |
| Nov 21, 2025 | 18.40 | 18.40 | 18.39 | 18.39 | 18.39 | -0.27% | 17,046 |
| Nov 20, 2025 | 18.45 | 18.45 | 18.44 | 18.44 | 18.38 | - | 25,047 |
| Nov 19, 2025 | 18.43 | 18.44 | 18.43 | 18.44 | 18.38 | 0.05% | 23,499 |
| Nov 18, 2025 | 18.43 | 18.44 | 18.43 | 18.43 | 18.37 | - | 70,165 |
| Nov 17, 2025 | 18.44 | 18.44 | 18.43 | 18.43 | 18.37 | -0.03% | 14,830 |
| Nov 14, 2025 | 18.42 | 18.44 | 18.42 | 18.44 | 18.38 | -0.03% | 27,728 |
| Nov 13, 2025 | 18.43 | 18.44 | 18.43 | 18.44 | 18.38 | - | 19,074 |
| Nov 12, 2025 | 18.44 | 18.45 | 18.44 | 18.44 | 18.38 | -0.11% | 20,400 |
| Nov 11, 2025 | 18.43 | 18.46 | 18.43 | 18.46 | 18.40 | 0.08% | 2,990 |
| Nov 10, 2025 | 18.44 | 18.46 | 18.44 | 18.45 | 18.38 | 0.03% | 22,820 |
| Nov 7, 2025 | 18.45 | 18.45 | 18.43 | 18.44 | 18.38 | -0.08% | 8,159 |
| Nov 6, 2025 | 18.44 | 18.46 | 18.44 | 18.46 | 18.39 | 0.08% | 7,696 |
| Nov 5, 2025 | 18.45 | 18.45 | 18.44 | 18.44 | 18.38 | 0.03% | 11,312 |
| Nov 4, 2025 | 18.42 | 18.44 | 18.42 | 18.44 | 18.38 | -0.03% | 13,746 |
| Nov 3, 2025 | 18.43 | 18.44 | 18.43 | 18.44 | 18.38 | - | 4,834 |
| Oct 31, 2025 | 18.45 | 18.45 | 18.43 | 18.44 | 18.38 | 0.05% | 15,115 |
| Oct 30, 2025 | 18.43 | 18.44 | 18.42 | 18.43 | 18.37 | 0.05% | 12,734 |
| Oct 29, 2025 | 18.42 | 18.43 | 18.42 | 18.42 | 18.36 | -0.11% | 13,965 |
| Oct 28, 2025 | 18.45 | 18.45 | 18.43 | 18.44 | 18.38 | - | 7,709 |
| Oct 27, 2025 | 18.42 | 18.44 | 18.42 | 18.44 | 18.38 | 0.05% | 8,718 |
| Oct 24, 2025 | 18.44 | 18.44 | 18.42 | 18.43 | 18.37 | -0.22% | 10,224 |
| Oct 23, 2025 | 18.49 | 18.49 | 18.47 | 18.47 | 18.35 | -0.05% | 17,890 |
| Oct 22, 2025 | 18.49 | 18.49 | 18.48 | 18.48 | 18.36 | - | 12,206 |
| Oct 21, 2025 | 18.49 | 18.49 | 18.47 | 18.48 | 18.36 | -0.08% | 16,040 |
| Oct 20, 2025 | 18.49 | 18.50 | 18.48 | 18.50 | 18.37 | 0.03% | 18,772 |
| Oct 17, 2025 | 18.46 | 18.49 | 18.46 | 18.49 | 18.36 | 0.05% | 9,260 |
| Oct 16, 2025 | 18.46 | 18.48 | 18.46 | 18.48 | 18.36 | 0.08% | 7,715 |
| Oct 15, 2025 | 18.46 | 18.48 | 18.46 | 18.47 | 18.34 | -0.03% | 19,161 |
| Oct 14, 2025 | 18.47 | 18.47 | 18.45 | 18.47 | 18.35 | 0.11% | 11,973 |
| Oct 10, 2025 | 18.45 | 18.46 | 18.45 | 18.45 | 18.33 | - | 29,694 |
| Oct 9, 2025 | 18.45 | 18.46 | 18.44 | 18.45 | 18.33 | -0.03% | 7,747 |
| Oct 8, 2025 | 18.46 | 18.46 | 18.45 | 18.46 | 18.33 | -0.08% | 8,018 |
| Oct 7, 2025 | 18.44 | 18.47 | 18.44 | 18.47 | 18.35 | 0.11% | 11,365 |
| Oct 6, 2025 | 18.45 | 18.45 | 18.44 | 18.45 | 18.33 | - | 11,762 |
| Oct 3, 2025 | 18.44 | 18.46 | 18.44 | 18.45 | 18.33 | - | 35,584 |
| Oct 2, 2025 | 18.43 | 18.45 | 18.43 | 18.45 | 18.33 | 0.05% | 3,814 |
| Oct 1, 2025 | 18.43 | 18.45 | 18.43 | 18.44 | 18.32 | 0.05% | 12,956 |
| Sep 30, 2025 | 18.42 | 18.45 | 18.42 | 18.43 | 18.31 | -0.03% | 5,902 |
| Sep 29, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.31 | 0.08% | 9,707 |
| Sep 26, 2025 | 18.41 | 18.43 | 18.41 | 18.42 | 18.30 | -0.05% | 14,705 |
| Sep 25, 2025 | 18.43 | 18.43 | 18.42 | 18.43 | 18.31 | - | 17,303 |
| Sep 24, 2025 | 18.41 | 18.44 | 18.41 | 18.43 | 18.31 | - | 14,508 |
| Sep 23, 2025 | 18.44 | 18.44 | 18.42 | 18.43 | 18.31 | - | 13,013 |
| Sep 22, 2025 | 18.44 | 18.44 | 18.42 | 18.43 | 18.31 | -0.27% | 17,394 |
| Sep 19, 2025 | 18.46 | 18.48 | 18.46 | 18.48 | 18.30 | 0.05% | 19,388 |
| Sep 18, 2025 | 18.47 | 18.47 | 18.45 | 18.47 | 18.29 | 0.05% | 25,053 |
| Sep 17, 2025 | 18.46 | 18.47 | 18.45 | 18.46 | 18.28 | -0.03% | 11,741 |
| Sep 16, 2025 | 18.46 | 18.47 | 18.46 | 18.47 | 18.29 | 0.14% | 27,035 |
| Sep 15, 2025 | 18.44 | 18.46 | 18.44 | 18.44 | 18.26 | -0.05% | 34,975 |
| Sep 12, 2025 | 18.43 | 18.45 | 18.43 | 18.45 | 18.27 | 0.05% | 14,480 |
| Sep 11, 2025 | 18.43 | 18.45 | 18.43 | 18.44 | 18.26 | - | 17,444 |
| Sep 10, 2025 | 18.45 | 18.45 | 18.43 | 18.44 | 18.26 | 0.05% | 11,192 |
| Sep 9, 2025 | 18.44 | 18.44 | 18.43 | 18.43 | 18.25 | - | 11,500 |
| Sep 8, 2025 | 18.44 | 18.45 | 18.43 | 18.43 | 18.25 | 0.03% | 20,052 |
| Sep 5, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.25 | 0.19% | 7,726 |
| Sep 4, 2025 | 18.40 | 18.41 | 18.39 | 18.39 | 18.21 | 0.05% | 9,345 |
| Sep 3, 2025 | 18.37 | 18.40 | 18.37 | 18.38 | 18.20 | 0.05% | 4,396 |
| Sep 2, 2025 | 18.37 | 18.38 | 18.37 | 18.37 | 18.19 | -0.16% | 4,926 |
| Aug 29, 2025 | 18.37 | 18.40 | 18.37 | 18.40 | 18.22 | 0.19% | 13,174 |
| Aug 28, 2025 | 18.37 | 18.37 | 18.36 | 18.37 | 18.19 | 0.08% | 13,711 |
| Aug 27, 2025 | 18.36 | 18.37 | 18.35 | 18.35 | 18.17 | - | 4,190 |
| Aug 26, 2025 | 18.35 | 18.37 | 18.35 | 18.35 | 18.17 | -0.05% | 13,100 |
| Aug 25, 2025 | 18.36 | 18.36 | 18.35 | 18.36 | 18.18 | -0.05% | 11,887 |
| Aug 22, 2025 | 18.34 | 18.37 | 18.34 | 18.37 | 18.19 | -0.14% | 6,673 |
| Aug 21, 2025 | 18.40 | 18.41 | 18.39 | 18.40 | 18.16 | -0.08% | 6,589 |
| Aug 20, 2025 | 18.40 | 18.42 | 18.40 | 18.41 | 18.18 | -0.03% | 2,380 |
| Aug 19, 2025 | 18.42 | 18.42 | 18.40 | 18.42 | 18.18 | 0.14% | 10,339 |
| Aug 18, 2025 | 18.41 | 18.41 | 18.39 | 18.39 | 18.16 | -0.08% | 11,176 |
| Aug 15, 2025 | 18.41 | 18.41 | 18.40 | 18.41 | 18.17 | -0.03% | 4,302 |
| Aug 14, 2025 | 18.39 | 18.41 | 18.39 | 18.41 | 18.18 | -0.03% | 8,730 |
| Aug 13, 2025 | 18.39 | 18.42 | 18.39 | 18.42 | 18.18 | 0.05% | 6,593 |
| Aug 12, 2025 | 18.42 | 18.42 | 18.39 | 18.41 | 18.17 | 0.03% | 4,650 |
| Aug 11, 2025 | 18.42 | 18.42 | 18.40 | 18.40 | 18.17 | -0.11% | 1,211 |
| Aug 8, 2025 | 18.40 | 18.42 | 18.40 | 18.42 | 18.19 | 0.11% | 4,135 |
| Aug 7, 2025 | 18.37 | 18.41 | 18.37 | 18.40 | 18.17 | - | 8,132 |
| Aug 6, 2025 | 18.40 | 18.40 | 18.39 | 18.40 | 18.17 | - | 6,496 |
| Aug 5, 2025 | 18.40 | 18.40 | 18.39 | 18.40 | 18.17 | - | 11,351 |
| Aug 1, 2025 | 18.40 | 18.40 | 18.38 | 18.40 | 18.17 | 0.14% | 10,210 |
| Jul 31, 2025 | 18.39 | 18.39 | 18.36 | 18.38 | 18.14 | 0.05% | 9,731 |
| Jul 30, 2025 | 18.37 | 18.38 | 18.37 | 18.37 | 18.13 | - | 6,848 |
| Jul 29, 2025 | 18.36 | 18.37 | 18.35 | 18.37 | 18.13 | 0.08% | 5,926 |
| Jul 28, 2025 | 18.36 | 18.36 | 18.35 | 18.35 | 18.12 | 0.05% | 3,222 |
| Jul 25, 2025 | 18.34 | 18.35 | 18.33 | 18.34 | 18.11 | 0.05% | 8,950 |
| Jul 24, 2025 | 18.33 | 18.34 | 18.33 | 18.33 | 18.10 | -0.30% | 10,287 |
| Jul 23, 2025 | 18.40 | 18.40 | 18.38 | 18.39 | 18.10 | -0.03% | 11,331 |
| Jul 22, 2025 | 18.40 | 18.40 | 18.38 | 18.39 | 18.10 | 0.03% | 13,601 |
| Jul 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.10 | 0.03% | 7,899 |
| Jul 18, 2025 | 18.36 | 18.38 | 18.36 | 18.38 | 18.09 | 0.05% | 10,225 |
| Jul 17, 2025 | 18.37 | 18.38 | 18.36 | 18.37 | 18.08 | - | 28,806 |
| Jul 16, 2025 | 18.37 | 18.37 | 18.35 | 18.37 | 18.08 | 0.11% | 15,679 |