Skip to main content
RBC Target 2030 Canadian Corporate Bond Index ETF (TSX:RQS)
Canada flag Canada · Delayed Price · Currency is CAD
21.63
+0.02 (0.09%)
At close: Dec 3, 2025

TSX:RQS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5621.5621.4321.4421.44-0.74%13,898
Dec 4, 202521.5921.6121.5921.6021.60-0.14%2,274
Dec 3, 202521.6321.6421.6321.6321.630.09%947
Dec 2, 202521.5921.6121.5821.6121.61-12,024
Dec 1, 202521.6121.6221.6121.6121.61-0.28%536
Nov 28, 202521.6721.6821.6421.6721.670.09%5,822
Nov 27, 202521.6921.7021.6421.6521.65-0.18%7,930
Nov 26, 202521.6721.6921.6321.6921.690.09%19,291
Nov 25, 202521.6721.6821.6721.6721.670.09%8,179
Nov 24, 202521.6021.6521.6021.6521.650.14%16,547
Nov 21, 202521.6121.6221.6121.6221.62-0.23%18,141
Nov 20, 202521.6621.6821.6521.6721.610.09%12,173
Nov 19, 202521.6721.6721.6521.6521.590.05%6,112
Nov 18, 202521.6821.6821.6221.6421.58-0.05%16,992
Nov 17, 202521.6821.6821.6521.6521.59-0.09%5,890
Nov 14, 202521.7021.7021.6621.6721.61-0.09%3,765
Nov 13, 202521.7221.7221.6921.6921.62-0.05%28,916
Nov 12, 202521.7421.7521.7021.7021.63-0.18%30,673
Nov 11, 202521.7421.7421.7421.7421.670.28%770
Nov 10, 202521.7221.7221.6821.6821.61-0.14%5,876
Nov 7, 202521.7121.7321.7121.7121.64-0.23%8,529
Nov 6, 202521.7621.7621.7621.7621.690.18%2,950
Nov 5, 202521.7221.7321.7021.7221.650.14%17,049
Nov 4, 202521.7221.7221.6721.6921.62-0.05%8,032
Nov 3, 202521.7221.7221.7021.7021.63-0.18%3,332
Oct 31, 202521.7421.7421.7421.7421.670.09%3,221
Oct 30, 202521.7221.7221.7121.7221.650.09%4,159
Oct 29, 202521.7321.7321.7021.7021.63-0.41%6,485
Oct 28, 202521.7721.7921.7721.7921.72-7,429
Oct 27, 202521.7121.7921.7121.7921.720.18%4,311
Oct 24, 202521.7621.7621.7321.7521.68-0.16%6,350
Oct 23, 202521.7921.8021.7921.7921.65-0.02%3,102
Oct 22, 202521.8121.8121.7921.7921.66-0.05%3,056
Oct 21, 202521.8021.8021.7721.8021.67-0.05%11,281
Oct 20, 202521.7721.8421.7721.8121.680.18%9,943
Oct 17, 202521.8021.8021.7721.7721.64-0.14%2,908
Oct 16, 202521.7921.8021.7821.8021.670.14%7,100
Oct 15, 202521.7521.7821.7521.7721.640.05%6,311
Oct 14, 202521.7721.7721.7421.7621.630.14%2,737
Oct 10, 202521.7221.7321.6821.7321.600.09%21,178
Oct 9, 202521.7221.7221.7121.7121.58-0.07%3,333
Oct 8, 202521.7321.7421.7221.7321.60-0.02%12,850
Oct 7, 202521.7321.7321.7221.7321.600.14%8,021
Oct 6, 202521.7121.7121.6921.7021.57-0.12%1,467
Oct 3, 202521.7521.7521.7121.7321.60-22,226
Oct 2, 202521.6521.7321.6521.7321.600.09%21,100
Oct 1, 202521.7421.7421.6821.7121.580.02%3,796
Sep 30, 202521.7021.7021.6821.7021.570.05%3,639
Sep 29, 202521.7021.7021.6821.6921.560.14%7,195
Sep 26, 202521.6621.6621.6321.6621.530.02%24,314
Sep 25, 202521.6721.6721.6321.6621.53-0.16%14,464
Sep 24, 202521.6821.6921.6821.6921.560.02%8,824
Sep 23, 202521.6921.7021.6621.6921.56-9,209
Sep 22, 202521.6321.6921.6321.6921.56-0.12%27,875
Sep 19, 202521.7421.7421.7021.7121.52-0.09%783
Sep 18, 202521.7021.7321.6721.7321.540.12%29,012
Sep 17, 202521.7021.7321.6921.7121.51-0.07%8,720
Sep 16, 202521.7221.7321.7121.7221.530.09%22,420
Sep 15, 202521.7021.7021.6921.7021.510.09%15,791
Sep 12, 202521.6721.6821.6621.6821.49-14,685
Sep 11, 202521.6921.7021.6521.6821.490.02%29,976
Sep 10, 202521.6221.6921.6221.6821.480.16%7,772
Sep 9, 202521.6721.6721.6321.6421.45-0.16%12,882
Sep 8, 202521.6521.6821.6421.6821.480.35%10,672
Sep 5, 202521.5821.6321.5821.6021.410.28%14,020
Sep 4, 202521.5121.5421.5121.5421.350.14%4,256
Sep 3, 202521.4521.5121.4521.5121.320.28%16,430
Sep 2, 202521.4421.4521.4421.4521.26-0.23%9,789
Aug 29, 202521.4921.5221.4921.5021.310.28%19,550
Aug 28, 202521.4421.4421.4221.4421.250.05%18,883
Aug 27, 202521.4121.4321.4021.4321.240.05%3,409
Aug 26, 202521.3621.4321.3621.4221.23-6,026
Aug 25, 202521.4221.4221.4221.4221.23-0.05%500
Aug 22, 202521.4121.4321.4121.4321.24-0.05%11,944
Aug 21, 202521.4521.4521.4421.4421.18-0.23%8,245
Aug 20, 202521.4921.4921.4521.4921.23-0.05%4,289
Aug 19, 202521.4921.5021.4921.5021.240.16%7,148
Aug 18, 202521.4621.4721.4521.4721.21-0.02%46,648
Aug 15, 202521.4921.5021.4721.4721.21-0.21%7,060
Aug 14, 202521.4821.5321.4821.5221.26-11,731
Aug 13, 202521.5221.5221.5221.5221.260.21%4,686
Aug 12, 202521.5221.5221.4521.4721.21-0.14%3,785
Aug 11, 202521.5321.5321.5021.5021.24-0.14%3,106
Aug 8, 202521.5421.5421.5221.5321.270.12%8,987
Aug 7, 202521.5121.5221.5021.5121.25-0.02%10,031
Aug 6, 202521.4921.5121.4921.5121.250.05%1,509
Aug 5, 202521.4921.5021.4921.5021.240.09%958
Aug 1, 202521.4821.4821.4621.4821.220.51%1,400
Jul 30, 202521.3821.4121.3721.3721.110.05%2,580
Jul 29, 202521.3821.3921.3621.3621.100.05%1,749
Jul 28, 202521.3421.3521.3421.3521.090.05%3,482
Jul 25, 202521.3221.3421.3221.3421.080.19%1,250
Jul 24, 202521.3221.3221.3021.3021.05-0.30%1,330
Jul 23, 202521.4121.4121.3621.3721.04-0.16%7,369
Jul 22, 202521.4121.4121.4021.4021.070.09%2,561
Jul 21, 202521.3821.3921.3821.3821.060.23%2,984
Jul 18, 202521.3321.3521.3321.3321.010.05%7,724
Jul 17, 202521.2921.3221.2621.3221.00-21,961
Jul 16, 202521.3221.3221.3021.3221.000.28%6,073
Jul 15, 202521.2821.2821.2621.2620.94-0.47%2,427