Skip to main content
RBC Target 2028 Canadian Corporate Bond Index ETF (TSX:RQQ)
Canada flag Canada · Delayed Price · Currency is CAD
22.03
-0.08 (-0.38%)
At close: Dec 5, 2025

TSX:RQQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0222.0522.0222.0322.03-0.38%16,200
Dec 4, 202522.1022.1222.1022.1222.12-0.02%9,345
Dec 3, 202522.1322.1322.1122.1222.120.05%3,200
Dec 2, 202522.1222.1222.1122.1122.11-6,072
Dec 1, 202522.1222.1222.0922.1122.11-0.14%4,289
Nov 28, 202522.1422.1422.1322.1422.140.09%4,265
Nov 27, 202522.1422.1422.1222.1222.12-0.07%13,621
Nov 26, 202522.1422.1422.1222.1422.140.02%17,357
Nov 25, 202522.1322.1422.1122.1322.130.05%9,742
Nov 24, 202522.1222.1222.1222.1222.120.05%5,101
Nov 21, 202522.1122.1122.1022.1122.11-0.27%7,494
Nov 20, 202522.1722.1822.1722.1722.090.05%10,048
Nov 19, 202522.1622.1622.1622.1622.08-1,515
Nov 18, 202522.1822.1822.1522.1622.08-8,565
Nov 17, 202522.1722.1722.1522.1622.08-0.05%17,929
Nov 14, 202522.1722.1722.1722.1722.09-3,363
Nov 13, 202522.1922.1922.1622.1722.09-0.09%4,168
Nov 12, 202522.1922.1922.1922.1922.110.05%3,927
Nov 11, 202522.1822.1822.1822.1822.10-0.05%499
Nov 10, 202522.1722.1922.1722.1922.110.05%12,478
Nov 7, 202522.1922.1922.1722.1822.10-0.14%4,385
Nov 6, 202522.1822.2122.1822.2122.130.09%20,805
Nov 5, 202522.1922.2022.1922.1922.110.05%2,385
Nov 4, 202522.1522.1822.1522.1822.10-0.02%958
Nov 3, 202522.2022.2022.1822.1922.10-0.02%10,248
Oct 31, 202522.1922.1922.1822.1922.110.05%3,315
Oct 30, 202522.1822.1822.1822.1822.100.09%2,825
Oct 29, 202522.1722.1822.1522.1622.08-0.23%3,131
Oct 28, 202522.2122.2122.2122.2122.130.05%724
Oct 27, 202522.1722.2022.1722.2022.120.09%6,452
Oct 24, 202522.2022.2022.1822.1822.10-0.31%5,944
Oct 23, 202522.2422.2522.2322.2522.090.04%15,893
Oct 22, 202522.2622.2622.2422.2422.080.02%3,134
Oct 21, 202522.2622.2622.2322.2422.08-0.07%9,862
Oct 20, 202522.2822.2822.2522.2522.090.09%4,218
Oct 17, 202522.2322.2322.2322.2322.07-0.09%4,070
Oct 16, 202522.2122.2522.2122.2522.090.18%6,885
Oct 15, 202522.2022.2422.2022.2122.05-0.09%10,479
Oct 14, 202522.2322.2322.2122.2322.070.14%888
Oct 10, 202522.2022.2022.1922.2022.040.05%16,069
Oct 9, 202522.2122.2122.1922.1922.03-0.09%15,270
Oct 8, 202522.2222.2222.2022.2122.05-3,837
Oct 7, 202522.1822.2122.1822.2122.050.05%2,178
Oct 6, 202522.2122.2122.2022.2022.04-2,900
Oct 3, 202522.1822.2122.1822.2022.040.14%13,476
Oct 2, 202522.1522.2122.1522.1722.01-0.09%2,337
Oct 1, 202522.1822.2022.1822.1922.03-18,469
Sep 30, 202522.1922.1922.1922.1922.030.05%435
Sep 29, 202522.1822.1922.1622.1822.020.14%13,853
Sep 26, 202522.1522.1622.1422.1521.99-6,014
Sep 25, 202522.1722.1722.1522.1521.99-0.09%12,661
Sep 24, 202522.1822.1922.1722.1722.01-0.05%8,205
Sep 23, 202522.1822.1922.1722.1822.020.14%16,559
Sep 22, 202522.1722.1822.1522.1521.99-0.36%11,693
Sep 19, 202522.2422.2422.2322.2322.000.02%12,055
Sep 18, 202522.2022.2322.2022.2321.990.05%24,506
Sep 17, 202522.2222.2222.2022.2221.98-0.02%10,917
Sep 16, 202522.2122.2222.2122.2221.990.14%18,587
Sep 15, 202522.2022.2022.1922.1921.96-7,745
Sep 12, 202522.1822.1922.1822.1921.960.05%15,936
Sep 11, 202522.1722.1922.1722.1821.95-27,422
Sep 10, 202522.1922.1922.1722.1821.950.09%13,785
Sep 9, 202522.1622.1722.1522.1621.93-0.05%4,621
Sep 8, 202522.1622.1722.1522.1721.940.07%13,921
Sep 5, 202522.1622.1622.1522.1621.920.25%1,247
Sep 4, 202522.1122.1122.0922.1021.870.09%17,261
Sep 3, 202522.0722.0922.0722.0821.850.05%10,603
Sep 2, 202522.0622.0722.0622.0721.84-0.09%12,115
Aug 29, 202522.0822.0922.0522.0921.860.18%4,806
Aug 28, 202522.0522.0522.0422.0521.820.05%17,432
Aug 27, 202522.0122.0422.0122.0421.81-12,145
Aug 26, 202522.0422.0522.0322.0421.810.05%10,504
Aug 25, 202522.0422.0422.0322.0321.80-0.05%2,612
Aug 22, 202522.0522.0522.0422.0421.81-0.18%3,743
Aug 21, 202522.0922.1022.0822.0821.78-0.14%8,139
Aug 20, 202522.0822.1222.0822.1121.81-3,339
Aug 19, 202522.1222.1222.1122.1121.810.09%4,532
Aug 18, 202522.1122.1122.0822.0921.79-16,903
Aug 15, 202522.1222.1222.0922.0921.79-0.09%8,090
Aug 14, 202522.0722.1122.0722.1121.81-0.05%196,042
Aug 13, 202522.1122.1222.1122.1221.820.14%2,677
Aug 12, 202522.1322.1322.0922.0921.79-0.05%3,043
Aug 11, 202522.1222.1222.1022.1021.80-0.09%1,278
Aug 8, 202522.1122.1322.1122.1221.820.14%3,654
Aug 7, 202522.4022.4022.0922.0921.79-0.05%9,818
Aug 6, 202522.1022.1022.0922.1021.800.05%3,679
Aug 5, 202522.0922.1022.0922.0921.79-0.05%3,367
Aug 1, 202522.1022.1022.0822.1021.800.18%7,508
Jul 31, 202522.0522.0622.0422.0621.760.09%11,823
Jul 30, 202522.0522.0522.0422.0421.740.09%2,236
Jul 29, 202522.0422.0422.0222.0221.720.05%4,897
Jul 28, 202522.0122.0221.9922.0121.71-18,539
Jul 25, 202521.9922.0221.9922.0121.710.14%4,022
Jul 24, 202521.9721.9921.9521.9821.68-0.36%11,380
Jul 23, 202522.0422.0822.0422.0621.69-0.05%7,140
Jul 22, 202522.0822.0822.0622.0721.700.05%20,076
Jul 21, 202522.0322.0722.0322.0621.690.18%2,561
Jul 18, 202522.0422.0422.0222.0221.65-0.05%7,194
Jul 17, 202522.0422.0422.0222.0321.66-24,779
Jul 16, 202522.0122.0322.0122.0321.660.23%9,075