Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Target 2019 Corp Bond Index ETF (TSX: RQG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2016 20.02 20.02 20.02 81 +0.05(+0.25%)
Apr 25, 2016 19.97 19.97 19.97 30 -0.03(-0.15%)
Apr 22, 2016 20.00 20.00 20.00 20.00 673 +0.02(+0.10%)
Apr 21, 2016 20.03 20.03 19.98 19.98 6,501 -0.12(-0.60%)
Apr 20, 2016 20.10 20.10 20.05 20.10 1,300 +0.00(+0.00%)
Apr 19, 2016 20.10 20.10 20.10 20.10 377 +0.03(+0.15%)
Apr 15, 2016 20.07 20.07 20.07 59 +0.02(+0.10%)
Apr 14, 2016 20.09 20.09 20.05 20.05 307 -0.05(-0.25%)
Apr 13, 2016 20.08 20.10 20.08 20.10 1,440 +0.06(+0.30%)
Apr 12, 2016 20.10 20.10 20.04 20.04 2,091 -0.07(-0.35%)
Apr 08, 2016 20.11 20.11 20.11 28 -0.02(-0.10%)
Apr 07, 2016 20.12 20.13 20.12 20.13 1,299 +0.08(+0.40%)
Apr 06, 2016 20.11 20.11 20.05 20.05 980 +0.02(+0.10%)
Apr 04, 2016 20.03 20.03 20.03 72 -0.02(-0.10%)
Apr 01, 2016 20.05 20.10 20.05 20.05 4,096 +0.00(+0.00%)
Mar 31, 2016 20.05 20.05 20.05 20.05 567 -0.05(-0.25%)
Mar 30, 2016 20.10 20.10 20.10 20.10 379 +0.05(+0.25%)
Mar 29, 2016 20.09 20.09 20.05 20.05 2,854 +0.02(+0.10%)
Mar 28, 2016 20.03 20.03 20.03 20.03 235 +0.00(+0.00%)
Mar 24, 2016 20.03 20.03 20.03 0 +0.05(+0.25%)
Mar 23, 2016 19.98 19.98 19.98 19.98 1,605 -0.01(-0.05%)
Mar 22, 2016 19.98 19.99 19.98 19.99 5,277 -0.04(-0.20%)
Mar 21, 2016 20.03 20.03 20.03 20.03 5,689 -0.01(-0.05%)
Mar 18, 2016 20.10 20.10 20.04 20.04 955 -0.06(-0.30%)
Mar 17, 2016 20.10 20.10 20.10 20.10 690 +0.09(+0.45%)
Mar 16, 2016 20.01 20.01 20.01 20.01 711 -0.04(-0.20%)
Mar 15, 2016 20.00 20.05 20.00 20.05 1,802 +0.04(+0.20%)
Mar 14, 2016 20.00 20.05 20.00 20.01 3,684 +0.01(+0.05%)
Mar 11, 2016 20.03 20.03 20.00 20.00 417 +0.00(+0.00%)
Mar 09, 2016 20.00 20.00 20.00 54 -0.04(-0.20%)
Mar 08, 2016 20.03 20.04 19.98 20.04 8,349 +0.10(+0.50%)
Mar 07, 2016 20.00 20.00 19.94 19.94 715 +0.01(+0.05%)
Mar 04, 2016 19.93 19.93 19.93 19.93 1,281 -0.02(-0.10%)
Mar 02, 2016 19.95 19.95 19.95 123 -0.01(-0.05%)
Mar 01, 2016 19.96 19.96 19.89 19.96 5,287 +0.00(+0.00%)
Feb 29, 2016 19.96 19.96 19.96 19.96 262 +0.04(+0.20%)
Feb 25, 2016 19.92 19.92 19.92 155 +0.00(+0.00%)
Feb 24, 2016 19.98 19.98 19.92 19.92 1,194 -0.06(-0.30%)
Feb 23, 2016 19.95 19.98 19.93 19.98 1,375 -0.07(-0.35%)
Feb 22, 2016 20.05 20.05 20.05 20.05 559 -0.01(-0.05%)
Feb 19, 2016 19.99 20.06 19.99 20.06 544 +0.07(+0.35%)
Feb 18, 2016 19.98 20.04 19.98 19.99 1,836 -0.01(-0.05%)
Feb 17, 2016 20.00 20.00 20.00 20.00 625 -0.06(-0.30%)
Feb 16, 2016 20.06 20.06 20.06 20.06 335 +0.01(+0.05%)
Feb 12, 2016 20.05 20.05 20.05 0 -0.11(-0.55%)
Feb 11, 2016 20.04 20.16 20.01 20.16 2,953 +0.01(+0.05%)
Feb 09, 2016 20.15 20.15 20.15 83 +0.00(+0.00%)
Feb 05, 2016 20.15 20.15 20.15 101 +0.09(+0.45%)
Feb 04, 2016 20.06 20.06 20.06 20.06 160 -0.07(-0.35%)
Feb 03, 2016 20.13 20.13 20.13 20.13 553 -0.01(-0.05%)
Feb 02, 2016 20.14 20.14 20.13 20.14 4,875 +0.06(+0.30%)
Feb 01, 2016 20.08 20.08 20.08 20.08 1,111 +0.05(+0.25%)
Jan 29, 2016 20.09 20.09 20.03 20.03 3,890 -0.02(-0.10%)
Jan 28, 2016 20.05 20.05 20.05 20.05 283 +0.07(+0.35%)
Jan 27, 2016 19.98 19.98 19.98 19.98 270 -0.02(-0.10%)
Jan 26, 2016 20.00 20.00 20.00 20.00 927 -0.06(-0.30%)
Jan 25, 2016 20.06 20.06 20.06 20.06 1,400 -0.01(-0.05%)
Jan 21, 2016 20.07 20.07 20.07 198 -0.13(-0.64%)
Jan 20, 2016 20.23 20.20 20.20 9,834 -0.03(-0.15%)
Jan 18, 2016 20.23 20.23 20.23 129 +0.02(+0.10%)
Jan 15, 2016 20.25 20.25 20.20 20.21 11,283 -0.01(-0.05%)
Jan 14, 2016 20.25 20.25 20.22 20.22 697 +0.00(+0.00%)
Jan 13, 2016 20.24 20.24 20.22 20.22 4,669 +0.01(+0.05%)
Jan 12, 2016 20.21 20.21 20.21 20.21 314 +0.07(+0.35%)
Jan 11, 2016 20.14 20.14 20.14 20.14 457 -0.04(-0.20%)
Jan 08, 2016 20.19 20.19 20.18 20.18 2,937 -0.02(-0.10%)
Jan 07, 2016 20.17 20.20 20.17 20.20 4,188 +0.02(+0.10%)
Jan 06, 2016 20.14 20.18 20.14 20.18 1,303 +0.08(+0.40%)
Dec 31, 2015 20.10 20.10 20.10 136 -0.06(-0.30%)
Dec 29, 2015 20.16 20.16 20.16 26 +0.02(+0.10%)
Dec 24, 2015 20.14 20.14 20.14 0 -0.01(-0.05%)
Dec 23, 2015 20.19 20.19 20.15 20.15 583 -0.05(-0.25%)
Dec 22, 2015 20.19 20.20 20.19 20.20 1,067 +0.02(+0.10%)
Dec 17, 2015 20.18 20.18 20.18 102 +0.01(+0.05%)
Dec 16, 2015 20.19 20.19 20.17 20.17 3,904 +0.00(+0.00%)
Dec 15, 2015 20.19 20.19 20.17 20.17 1,617 -0.03(-0.15%)
Dec 11, 2015 20.20 20.20 20.20 113 +0.05(+0.25%)
Dec 10, 2015 20.20 20.21 20.15 20.15 23,177 -0.04(-0.20%)
Dec 09, 2015 20.14 20.19 20.14 20.19 1,113 +0.03(+0.15%)
Dec 07, 2015 20.16 20.16 20.16 1 +0.04(+0.20%)
Dec 04, 2015 20.07 20.12 20.07 20.12 2,521 +0.02(+0.10%)
Dec 03, 2015 20.10 20.10 20.08 20.10 2,223 -0.01(-0.05%)
Dec 02, 2015 20.11 20.11 20.11 20.11 415 -0.02(-0.10%)
Nov 30, 2015 20.13 20.13 20.13 65 -0.02(-0.10%)
Nov 26, 2015 20.15 20.15 20.15 31 +0.01(+0.05%)
Nov 25, 2015 20.09 20.14 20.09 20.14 2,153 +0.05(+0.25%)
Nov 24, 2015 20.09 20.09 20.09 20.09 330 -0.03(-0.15%)
Nov 23, 2015 20.13 20.13 20.12 20.12 3,600 -0.03(-0.15%)
Nov 20, 2015 20.20 20.20 20.15 20.15 1,305 -0.01(-0.05%)
Nov 19, 2015 20.16 20.16 20.16 20.16 1,474 +0.04(+0.20%)
Nov 18, 2015 20.17 20.17 20.12 20.12 3,173 -0.06(-0.30%)
Nov 17, 2015 20.14 20.18 20.14 20.18 1,900 +0.04(+0.20%)
Nov 16, 2015 20.14 20.14 20.14 20.14 3,316 +0.01(+0.05%)
Nov 13, 2015 20.11 20.18 20.11 20.13 6,215 +0.05(+0.25%)
Nov 10, 2015 20.08 20.08 20.08 217 -0.04(-0.20%)
Nov 09, 2015 20.09 20.12 20.09 20.12 15,335 +0.02(+0.10%)
Nov 06, 2015 20.10 20.10 20.10 20.10 3,476 -0.04(-0.20%)
Nov 04, 2015 20.14 20.14 20.14 0 +0.04(+0.20%)
Nov 03, 2015 20.16 20.16 20.10 20.10 10,826 -0.06(-0.30%)
Nov 02, 2015 20.17 20.17 20.16 20.16 1,514 +0.00(+0.00%)
Oct 30, 2015 20.16 20.16 20.16 20.16 1,369 +0.00(+0.00%)
Oct 29, 2015 20.16 20.16 20.16 20.16 393 -0.04(-0.20%)
Oct 28, 2015 20.22 20.22 20.20 20.20 1,491 +0.04(+0.20%)
Oct 26, 2015 20.16 20.16 20.16 80 +0.00(+0.00%)
Oct 23, 2015 20.16 20.16 20.16 20.16 358 +0.00(+0.00%)
Oct 22, 2015 20.16 20.16 20.16 20.16 5,732 -0.07(-0.35%)
Oct 21, 2015 20.23 20.23 20.23 20.23 12,171 +0.01(+0.05%)
Oct 20, 2015 20.15 20.22 20.15 20.22 2,173 -0.02(-0.10%)
Oct 19, 2015 20.20 20.24 20.20 20.24 2,849 +0.01(+0.05%)
Oct 16, 2015 20.20 20.23 20.20 20.23 7,100 -0.02(-0.10%)
Oct 14, 2015 20.25 20.25 20.25 171 +0.05(+0.25%)
Oct 13, 2015 20.20 20.20 20.20 20.20 1,385 +0.05(+0.25%)
Oct 09, 2015 20.15 20.15 20.15 0 -0.02(-0.10%)
Oct 08, 2015 20.20 20.20 20.17 20.17 3,633 -0.03(-0.15%)
Oct 07, 2015 20.20 20.20 20.20 20.20 920 -0.02(-0.10%)
Oct 01, 2015 20.22 20.22 20.22 127 +0.00(+0.00%)
Sep 29, 2015 20.22 20.22 20.22 94 -0.04(-0.20%)
Sep 25, 2015 20.26 20.26 20.26 13 -0.02(-0.10%)
Sep 24, 2015 20.28 20.30 20.27 20.28 1,813 +0.01(+0.05%)
Sep 23, 2015 20.27 20.27 20.27 20.27 391 -0.04(-0.20%)
Sep 22, 2015 20.31 20.31 20.31 20.31 1,981 -0.02(-0.10%)
Sep 21, 2015 20.37 20.37 20.33 20.33 273 -0.05(-0.25%)
Sep 18, 2015 20.38 20.38 20.38 20.38 500 +0.08(+0.39%)
Sep 17, 2015 20.26 20.30 20.26 20.30 936 -0.04(-0.20%)
Sep 15, 2015 20.34 20.34 20.34 44 +0.00(+0.00%)
Sep 14, 2015 20.35 20.35 20.34 20.34 4,310 -0.04(-0.20%)
Sep 11, 2015 20.38 20.38 20.38 20.38 875 +0.03(+0.15%)
Sep 10, 2015 20.32 20.35 20.32 20.35 727 -0.01(-0.05%)
Sep 09, 2015 20.37 20.37 20.36 20.36 2,653 -0.01(-0.05%)
Sep 08, 2015 20.33 20.37 20.33 20.37 476 +0.09(+0.44%)
Sep 04, 2015 20.28 20.28 20.28 0 -0.08(-0.39%)
Sep 02, 2015 20.36 20.36 20.36 196 -0.04(-0.20%)
Sep 01, 2015 20.38 20.40 20.38 20.40 21,329 +0.02(+0.10%)
Aug 31, 2015 20.38 20.38 20.38 20.38 922 +0.00(+0.00%)
Aug 28, 2015 20.38 20.38 20.38 20.38 1,627 -0.03(-0.15%)
Aug 27, 2015 20.40 20.41 20.38 20.41 17,003 -0.03(-0.15%)
Aug 26, 2015 20.44 20.44 20.44 20.44 1,469 -0.01(-0.05%)
Aug 25, 2015 20.38 20.47 20.38 20.45 8,335 -0.06(-0.29%)
Aug 24, 2015 20.51 20.51 20.51 20.51 562 -0.06(-0.29%)
Aug 21, 2015 20.57 20.57 20.57 20.57 224 -0.01(-0.05%)
Aug 20, 2015 20.58 20.58 20.58 20.58 14,503 +0.06(+0.29%)
Aug 19, 2015 20.56 20.56 20.52 20.52 1,418 -0.02(-0.10%)
Aug 18, 2015 20.54 20.54 20.54 20.54 437 -0.03(-0.15%)
Aug 17, 2015 20.57 20.57 20.57 20.57 320 +0.01(+0.05%)
Aug 14, 2015 20.56 20.56 20.56 20.56 2,634 +0.07(+0.34%)
Aug 10, 2015 20.49 20.49 20.49 39 -0.06(-0.29%)
Aug 06, 2015 20.55 20.55 20.55 30 -0.03(-0.15%)
Aug 04, 2015 20.58 20.58 20.58 44 +0.06(+0.29%)
Jul 31, 2015 20.52 20.52 20.52 0 -0.02(-0.10%)
Jul 29, 2015 20.54 20.54 20.54 135 -0.01(-0.05%)
Jul 28, 2015 20.57 20.57 20.55 20.55 430 +0.01(+0.05%)
Jul 27, 2015 20.60 20.60 20.54 20.54 511 -0.05(-0.24%)
Jul 23, 2015 20.59 20.59 20.59 119 -0.05(-0.24%)
Jul 22, 2015 20.64 20.64 20.64 20.64 1,577 +0.02(+0.10%)
Jul 21, 2015 20.62 20.62 20.62 20.62 623 -0.01(-0.05%)
Jul 17, 2015 20.63 20.63 20.63 133 -0.01(-0.05%)
Jul 16, 2015 20.62 20.64 20.62 20.64 4,637 +0.00(+0.00%)
Jul 15, 2015 20.57 20.64 20.57 20.64 6,449 +0.10(+0.49%)
Jul 14, 2015 20.60 20.60 20.54 20.54 2,583 -0.04(-0.19%)
Jul 13, 2015 20.53 20.58 20.53 20.58 2,121 +0.10(+0.49%)
Jul 10, 2015 20.56 20.56 20.48 20.48 3,888 -0.13(-0.63%)
Jul 09, 2015 20.62 20.62 20.61 20.61 3,054 -0.05(-0.24%)
Jul 08, 2015 20.66 20.66 20.66 20.66 875 +0.07(+0.34%)
Jul 07, 2015 20.63 20.63 20.59 20.59 1,468 +0.00(+0.00%)
Jul 06, 2015 20.59 20.59 20.59 20.59 363 +0.06(+0.29%)
Jul 03, 2015 20.53 20.53 20.53 20.53 2,396 +0.00(+0.00%)
Jul 02, 2015 20.52 20.53 20.52 20.53 962 -0.03(-0.15%)
Jun 30, 2015 20.56 20.56 20.56 0 +0.09(+0.44%)
Jun 29, 2015 20.47 20.47 20.47 20.47 1,398 +0.07(+0.34%)
Jun 26, 2015 20.41 20.41 20.40 20.40 1,706 -0.03(-0.15%)
Jun 25, 2015 20.45 20.45 20.43 20.43 2,931 -0.02(-0.10%)
Jun 24, 2015 20.44 20.45 20.44 20.45 3,565 +0.02(+0.10%)
Jun 23, 2015 20.43 20.43 20.43 20.43 866 -0.12(-0.58%)
Jun 19, 2015 20.55 20.55 20.55 0 +0.03(+0.15%)
Jun 18, 2015 20.51 20.52 20.47 20.52 3,068 +0.02(+0.10%)
Jun 17, 2015 20.48 20.50 20.48 20.50 782 +0.03(+0.15%)
Jun 15, 2015 20.47 20.47 20.47 182 -0.04(-0.20%)
Jun 12, 2015 20.51 20.51 20.51 20.51 28,473 +0.04(+0.20%)
Jun 11, 2015 20.44 20.48 20.44 20.47 3,608 +0.03(+0.15%)
Jun 10, 2015 20.45 20.45 20.44 20.44 3,276 -0.04(-0.20%)
Jun 09, 2015 20.46 20.48 20.44 20.48 1,277 +0.00(+0.00%)
Jun 05, 2015 20.48 20.48 20.48 0 -0.04(-0.19%)
Jun 04, 2015 20.52 20.52 20.48 20.52 3,648 +0.08(+0.39%)
Jun 03, 2015 20.50 20.50 20.44 20.44 1,057 -0.10(-0.49%)
Jun 02, 2015 20.55 20.55 20.54 20.54 662 -0.03(-0.15%)
Jun 01, 2015 20.59 20.59 20.57 20.57 1,621 +0.03(+0.15%)
May 29, 2015 20.54 20.54 20.54 20.54 402 +0.00(+0.00%)
May 28, 2015 20.53 20.54 20.53 20.54 637 +0.08(+0.39%)
May 25, 2015 20.46 20.46 20.46 97 +0.05(+0.24%)
May 22, 2015 20.45 20.45 20.41 20.41 650 -0.06(-0.29%)
May 21, 2015 20.47 20.47 20.47 20.47 1,063 -0.01(-0.05%)
May 19, 2015 20.48 20.48 20.48 181 -0.02(-0.10%)
May 14, 2015 20.50 20.50 20.50 0 +0.03(+0.15%)
May 13, 2015 20.49 20.49 20.47 20.47 2,730 -0.01(-0.05%)
May 12, 2015 20.48 20.48 20.46 20.48 1,592 +0.00(+0.00%)
May 11, 2015 20.49 20.49 20.48 20.48 8,024 -0.05(-0.24%)
May 08, 2015 20.53 20.53 20.53 20.53 3,051 +0.04(+0.20%)
May 07, 2015 20.42 20.49 20.41 20.49 20,703 +0.05(+0.24%)
May 06, 2015 20.43 20.44 20.43 20.44 4,374 -0.02(-0.10%)
May 05, 2015 20.46 20.46 20.46 20.46 2,417 -0.01(-0.05%)
May 04, 2015 20.50 20.50 20.47 20.47 4,795 -0.02(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.