Skip to main content
RBC Target 2029 Canadian Corporate Bond Index ETF (TSX:RQR)
Canada flag Canada · Delayed Price · Currency is CAD
22.17
-0.03 (-0.14%)
At close: Dec 4, 2025

TSX:RQR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0522.0622.0422.0622.06-0.52%14,483
Dec 4, 202522.1622.1822.1622.1722.17-0.14%10,268
Dec 3, 202522.1922.2022.1822.2022.200.14%11,274
Dec 2, 202522.1622.1722.1622.1722.17-2,507
Dec 1, 202522.1822.1822.1622.1722.17-0.23%6,347
Nov 28, 202522.2222.2222.2122.2222.22-9,652
Nov 27, 202522.2322.2322.2222.2222.22-23,589
Nov 26, 202522.2222.2222.2122.2222.220.05%28,096
Nov 25, 202522.2022.2222.2022.2122.210.09%10,266
Nov 24, 202522.1822.1922.1822.1922.190.09%9,814
Nov 21, 202522.1722.1722.1622.1722.17-0.27%9,500
Nov 20, 202522.2322.2422.2222.2322.150.18%11,814
Nov 19, 202522.1922.2222.1922.1922.11-0.05%5,542
Nov 18, 202522.2022.2222.2022.2022.12-7,746
Nov 17, 202522.2422.2422.2022.2022.12-0.16%32,698
Nov 14, 202522.2422.2422.2122.2422.15-0.07%12,696
Nov 13, 202522.2722.2722.2322.2522.17-0.09%2,562
Nov 12, 202522.2622.2722.2622.2722.19-0.04%4,107
Nov 11, 202522.2522.2822.2522.2822.200.04%1,452
Nov 10, 202522.2422.2722.2422.2722.190.04%17,610
Nov 7, 202522.2622.2622.2522.2622.18-0.18%3,546
Nov 6, 202522.2722.3022.2722.3022.220.13%4,314
Nov 5, 202522.2822.2822.2622.2722.19-8,023
Nov 4, 202522.2222.2722.2222.2722.19-16,112
Nov 3, 202522.2722.2722.2722.2722.19-1,917
Oct 31, 202522.2822.2822.2722.2722.190.04%8,064
Oct 30, 202522.2622.2622.2422.2622.180.09%11,890
Oct 29, 202522.2722.2722.2222.2422.16-0.34%6,153
Oct 28, 202522.3022.3222.3022.3222.230.11%9,398
Oct 27, 202522.2622.3122.2622.2922.210.04%8,109
Oct 24, 202522.3022.3022.2822.2822.20-0.27%9,800
Oct 23, 202522.3422.3522.3222.3422.18-0.04%6,060
Oct 22, 202522.3522.3522.3422.3522.190.04%6,611
Oct 21, 202522.3422.3422.3222.3422.18-0.13%3,707
Oct 20, 202522.3822.3822.3722.3722.210.18%1,966
Oct 17, 202522.3422.3422.3222.3322.17-0.09%5,038
Oct 16, 202522.3022.3522.3022.3522.190.16%7,221
Oct 15, 202522.3222.3322.3122.3222.160.07%6,188
Oct 14, 202522.3122.3122.2922.3022.140.02%6,435
Oct 10, 202522.2822.3022.2722.3022.140.11%18,997
Oct 9, 202522.2722.2722.2522.2722.11-0.09%4,850
Oct 8, 202522.3022.3022.2822.2922.130.09%5,797
Oct 7, 202522.2422.2922.2422.2722.110.13%3,963
Oct 6, 202522.2822.2822.2422.2422.08-0.18%11,515
Oct 3, 202522.2922.2922.2722.2822.120.13%14,372
Oct 2, 202522.2322.2822.2322.2522.090.04%5,496
Oct 1, 202522.2422.2522.2422.2422.08-0.04%4,488
Sep 30, 202522.2522.2522.2522.2522.090.09%415
Sep 29, 202522.2022.2522.2022.2322.070.05%13,740
Sep 26, 202522.2222.2222.2022.2222.06-21,375
Sep 25, 202522.2022.2322.2022.2222.06-0.09%8,578
Sep 24, 202522.2322.2522.2322.2422.08-0.04%13,013
Sep 23, 202522.2422.2522.2222.2522.090.14%12,902
Sep 22, 202522.2422.2422.2222.2222.06-0.31%5,100
Sep 19, 202522.2822.2922.2722.2922.060.04%7,863
Sep 18, 202522.2622.2822.2522.2822.050.07%10,683
Sep 17, 202522.2822.2822.2622.2722.03-0.07%8,217
Sep 16, 202522.2722.2822.2622.2822.050.16%11,447
Sep 15, 202522.2622.2622.2422.2522.01-0.02%17,471
Sep 12, 202522.2422.2522.2422.2522.020.04%4,242
Sep 11, 202522.2222.2522.2222.2422.01-10,303
Sep 10, 202522.2022.2422.2022.2422.010.14%7,308
Sep 9, 202522.2322.2322.1822.2121.98-21,669
Sep 8, 202522.2122.2322.2122.2121.980.14%3,259
Sep 5, 202522.2022.2022.1822.1821.950.27%1,778
Sep 4, 202522.1022.1322.1022.1221.890.11%2,800
Sep 3, 202522.0422.1022.0422.1021.860.23%12,100
Sep 2, 202522.0422.0622.0422.0521.82-0.20%16,765
Aug 29, 202522.0822.0922.0822.0921.860.23%2,542
Aug 28, 202522.0422.0422.0422.0421.810.05%4,193
Aug 27, 202521.9722.0321.9722.0321.80-9,475
Aug 26, 202521.9922.0321.9922.0321.800.05%9,749
Aug 25, 202522.0122.0222.0022.0221.79-0.05%2,616
Aug 22, 202522.0422.0422.0322.0321.80-0.09%17,690
Aug 21, 202522.0822.0822.0522.0521.75-0.20%4,144
Aug 20, 202522.0822.1022.0822.1021.79-0.02%7,193
Aug 19, 202522.1122.1122.1022.1021.800.14%11,899
Aug 18, 202522.0922.0922.0522.0721.77-0.07%54,543
Aug 15, 202522.1122.1122.0922.0921.78-0.11%5,192
Aug 14, 202522.0922.1122.0922.1121.81-0.05%34,152
Aug 13, 202522.0922.1222.0922.1221.820.18%4,476
Aug 12, 202522.0922.0922.0822.0821.78-0.14%4,514
Aug 11, 202522.1322.1322.0922.1121.81-0.09%895
Aug 8, 202522.1222.1322.1222.1321.830.27%3,287
Aug 7, 202522.1022.1122.0722.0721.77-0.11%2,196
Aug 6, 202522.0722.1022.0722.1021.790.02%5,651
Aug 5, 202522.0722.0922.0722.0921.790.14%2,949
Aug 1, 202522.0922.0922.0622.0621.760.09%12,111
Jul 31, 202522.0422.0422.0222.0421.740.18%774
Jul 30, 202522.0222.0222.0022.0021.70-0.09%1,576
Jul 29, 202521.9922.0221.9922.0221.720.23%6,305
Jul 28, 202521.9621.9821.9521.9721.67-0.05%1,030
Jul 25, 202521.9721.9821.9721.9821.680.23%550
Jul 24, 202521.9321.9421.9321.9321.63-0.27%5,886
Jul 23, 202522.0322.0321.9821.9921.62-0.18%3,839
Jul 22, 202522.0322.0422.0222.0321.660.09%5,752
Jul 21, 202522.0222.0222.0022.0121.640.32%2,223
Jul 18, 202521.9921.9921.9421.9421.57-0.14%2,795
Jul 17, 202521.9521.9721.9421.9721.600.05%21,341
Jul 16, 202521.9521.9621.9321.9621.59-0.09%20,366