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, 2017 19.83 19.88 19.83 19.85 8,036 -0.02(-0.10%)
Apr 27, 2017 19.84 19.87 19.83 19.87 4,616 +0.01(+0.05%)
Apr 26, 2017 19.86 19.86 19.86 19.86 521 +0.00(+0.00%)
Apr 25, 2017 19.81 19.86 19.81 19.86 1,486 -0.01(-0.05%)
Apr 24, 2017 19.82 19.87 19.82 19.87 1,028 -0.01(-0.05%)
Apr 21, 2017 19.88 19.88 19.88 19.88 275 -0.02(-0.10%)
Apr 20, 2017 19.90 19.90 19.90 19.90 1,170 -0.03(-0.15%)
Apr 19, 2017 19.88 19.93 19.88 19.93 380 +0.02(+0.10%)
Apr 18, 2017 19.91 19.91 19.91 19.91 700 +0.03(+0.15%)
Apr 17, 2017 19.88 19.88 19.88 19.88 1,000 -0.06(-0.30%)
Apr 13, 2017 19.91 19.94 19.91 19.94 659 +0.04(+0.20%)
Apr 12, 2017 19.90 19.90 19.90 19.90 1,757 +0.04(+0.20%)
Apr 10, 2017 19.86 19.86 19.86 35 -0.03(-0.15%)
Apr 07, 2017 19.89 19.89 19.89 19.89 2,219 +0.02(+0.10%)
Apr 06, 2017 19.91 19.91 19.87 19.87 1,221 -0.04(-0.20%)
Apr 05, 2017 19.83 19.91 19.83 19.91 6,241 +0.05(+0.25%)
Apr 03, 2017 19.86 19.86 19.86 0 -0.02(-0.10%)
Mar 31, 2017 19.88 19.88 19.87 19.88 1,073 +0.02(+0.10%)
Mar 30, 2017 19.90 19.90 19.86 19.86 2,509 +0.00(+0.00%)
Mar 29, 2017 19.90 19.90 19.86 19.86 2,922 -0.03(-0.15%)
Mar 28, 2017 19.85 19.89 19.85 19.89 8,463 +0.00(+0.00%)
Mar 27, 2017 19.88 19.89 19.86 19.89 4,480 +0.01(+0.05%)
Mar 24, 2017 19.88 19.88 19.88 19.88 577 +0.01(+0.05%)
Mar 23, 2017 19.87 19.87 19.85 19.87 5,077 +0.01(+0.05%)
Mar 22, 2017 19.87 19.87 19.86 19.86 1,501 -0.06(-0.30%)
Mar 21, 2017 19.91 19.92 19.90 19.92 2,571 +0.02(+0.10%)
Mar 20, 2017 19.92 19.92 19.90 19.90 4,449 +0.01(+0.05%)
Mar 17, 2017 19.91 19.91 19.89 19.89 9,655 -0.01(-0.05%)
Mar 16, 2017 19.91 19.91 19.88 19.90 26,657 -0.01(-0.05%)
Mar 15, 2017 19.88 19.91 19.84 19.91 10,200 +0.04(+0.20%)
Mar 14, 2017 19.87 19.88 19.87 19.87 2,335 +0.03(+0.15%)
Mar 13, 2017 19.89 19.89 19.84 19.84 4,765 +0.00(+0.00%)
Mar 10, 2017 19.88 19.88 19.84 19.84 5,250 -0.05(-0.25%)
Mar 09, 2017 19.90 19.90 19.87 19.89 4,200 +0.00(+0.00%)
Mar 08, 2017 19.90 19.90 19.89 19.89 3,447 -0.02(-0.10%)
Mar 07, 2017 19.91 19.91 19.90 19.91 4,822 +0.03(+0.15%)
Mar 06, 2017 19.91 19.91 19.88 19.88 1,071 +0.02(+0.10%)
Mar 03, 2017 19.90 19.90 19.86 19.86 11,551 -0.02(-0.10%)
Mar 02, 2017 19.88 19.88 19.88 19.88 973 -0.03(-0.15%)
Mar 01, 2017 19.91 19.91 19.91 19.91 732 +0.03(+0.15%)
Feb 28, 2017 19.89 19.90 19.88 19.88 5,443 -0.02(-0.10%)
Feb 27, 2017 19.85 19.90 19.85 19.90 1,589 +0.00(+0.00%)
Feb 24, 2017 19.86 19.90 19.86 19.90 2,200 +0.01(+0.05%)
Feb 23, 2017 19.86 19.90 19.86 19.89 6,800 +0.03(+0.15%)
Feb 22, 2017 19.89 19.89 19.86 19.86 4,215 -0.09(-0.45%)
Feb 21, 2017 19.95 19.95 19.95 19.95 283 -0.02(-0.10%)
Feb 17, 2017 19.97 19.97 19.97 0 +0.06(+0.30%)
Feb 16, 2017 19.91 19.91 19.91 19.91 1,687 +0.01(+0.05%)
Feb 15, 2017 19.90 19.90 19.90 19.90 200 -0.02(-0.10%)
Feb 14, 2017 19.91 19.92 19.91 19.92 2,835 +0.00(+0.00%)
Feb 13, 2017 19.92 19.92 19.89 19.92 5,139 +0.00(+0.00%)
Feb 10, 2017 19.90 19.92 19.90 19.92 4,410 -0.02(-0.10%)
Feb 09, 2017 19.94 19.94 19.94 19.94 900 +0.00(+0.00%)
Feb 08, 2017 19.95 19.95 19.94 19.94 2,255 +0.00(+0.00%)
Feb 07, 2017 19.93 19.94 19.90 19.94 5,315 +0.00(+0.00%)
Feb 06, 2017 19.94 19.94 19.94 19.94 6,619 +0.02(+0.10%)
Feb 03, 2017 19.92 19.92 19.92 19.92 3,761 +0.01(+0.05%)
Feb 02, 2017 19.88 19.91 19.88 19.91 1,590 +0.01(+0.05%)
Feb 01, 2017 19.86 19.90 19.86 19.90 18,773 -0.02(-0.10%)
Jan 31, 2017 19.91 19.92 19.91 19.92 3,437 +0.07(+0.35%)
Jan 30, 2017 19.85 19.85 19.85 19.85 1,047 +0.00(+0.00%)
Jan 27, 2017 19.89 19.89 19.85 19.85 500 -0.02(-0.10%)
Jan 26, 2017 19.87 19.87 19.87 19.87 1,703 +0.03(+0.15%)
Jan 25, 2017 19.84 19.84 19.84 19.84 100 -0.05(-0.25%)
Jan 24, 2017 19.89 19.89 19.89 19.89 400 -0.01(-0.05%)
Jan 23, 2017 19.90 19.90 19.86 19.90 6,534 -0.03(-0.15%)
Jan 20, 2017 19.93 19.94 19.93 19.93 2,500 +0.00(+0.00%)
Jan 19, 2017 19.90 19.93 19.90 19.93 8,671 -0.01(-0.05%)
Jan 18, 2017 19.93 19.94 19.91 19.94 6,040 +0.04(+0.20%)
Jan 17, 2017 19.94 19.95 19.90 19.90 3,600 +0.02(+0.10%)
Jan 16, 2017 19.90 19.90 19.88 19.88 570 -0.04(-0.20%)
Jan 13, 2017 19.88 19.92 19.88 19.92 1,778 -0.01(-0.05%)
Jan 12, 2017 19.90 19.93 19.89 19.93 2,679 +0.00(+0.00%)
Jan 11, 2017 19.93 19.93 19.93 19.93 3,500 +0.04(+0.20%)
Jan 10, 2017 19.89 19.89 19.89 19.89 700 +0.01(+0.05%)
Jan 09, 2017 19.88 19.88 19.88 19.88 100 -0.02(-0.10%)
Jan 06, 2017 19.90 19.90 19.90 19.90 313 +0.00(+0.00%)
Jan 03, 2017 19.90 19.90 19.90 0 +0.00(+0.00%)
Dec 28, 2016 19.90 19.90 19.90 0 +0.01(+0.05%)
Dec 23, 2016 19.89 19.89 19.89 0 -0.02(-0.10%)
Dec 21, 2016 19.91 19.91 19.91 90 +0.04(+0.20%)
Dec 20, 2016 19.92 19.92 19.87 19.87 725 -0.03(-0.15%)
Dec 19, 2016 19.90 19.90 19.90 19.90 300 -0.01(-0.05%)
Dec 15, 2016 19.91 19.91 19.91 0 +0.00(+0.00%)
Dec 14, 2016 19.91 19.91 19.91 19.91 280 +0.01(+0.05%)
Dec 12, 2016 19.90 19.90 19.90 0 +0.00(+0.00%)
Dec 09, 2016 19.90 19.90 19.90 19.90 100 -0.03(-0.15%)
Dec 08, 2016 19.93 19.93 19.93 19.93 800 -0.04(-0.20%)
Dec 06, 2016 19.97 19.97 19.97 0 +0.01(+0.05%)
Dec 02, 2016 19.96 19.96 19.96 75 +0.02(+0.10%)
Dec 01, 2016 19.95 19.95 19.94 19.94 424 -0.02(-0.10%)
Nov 30, 2016 19.91 19.96 19.91 19.96 4,962 +0.03(+0.15%)
Nov 29, 2016 19.96 19.96 19.93 19.93 447 +0.01(+0.05%)
Nov 28, 2016 19.95 19.98 19.92 19.92 3,115 +0.01(+0.05%)
Nov 25, 2016 19.91 19.91 19.91 19.91 433 +0.01(+0.05%)
Nov 24, 2016 19.90 19.90 19.90 19.90 800 +0.00(+0.00%)
Nov 23, 2016 19.91 19.91 19.90 19.90 2,010 -0.06(-0.30%)
Nov 22, 2016 19.96 19.96 19.96 19.96 6,236 +0.01(+0.05%)
Nov 21, 2016 19.91 19.95 19.91 19.95 1,624 +0.00(+0.00%)
Nov 18, 2016 19.95 19.95 19.95 19.95 1,427 +0.00(+0.00%)
Nov 17, 2016 19.95 19.95 19.95 19.95 918 -0.03(-0.15%)
Nov 16, 2016 19.98 19.98 19.98 19.98 1,148 +0.02(+0.10%)
Nov 15, 2016 19.96 19.96 19.96 19.96 536 -0.04(-0.20%)
Nov 14, 2016 20.00 20.00 20.00 20.00 1,214 +0.02(+0.10%)
Nov 09, 2016 19.98 19.98 19.98 43 -0.01(-0.05%)
Nov 08, 2016 19.99 19.99 19.99 19.99 4,081 -0.01(-0.05%)
Nov 07, 2016 20.00 20.00 20.00 20.00 844 -0.05(-0.25%)
Nov 03, 2016 20.05 20.05 20.05 174 +0.04(+0.20%)
Nov 02, 2016 20.01 20.01 20.01 20.01 868 -0.03(-0.15%)
Nov 01, 2016 19.98 20.04 19.98 20.04 6,344 +0.05(+0.25%)
Oct 26, 2016 19.99 19.99 19.99 13 -0.02(-0.10%)
Oct 24, 2016 20.01 20.01 20.01 78 -0.04(-0.20%)
Oct 20, 2016 20.05 20.05 20.05 108 +0.00(+0.00%)
Oct 17, 2016 20.05 20.05 20.05 130 +0.00(+0.00%)
Oct 12, 2016 20.05 20.05 20.05 82 +0.05(+0.25%)
Oct 11, 2016 20.00 20.00 20.00 20.00 291 -0.02(-0.10%)
Oct 07, 2016 20.02 20.02 20.02 0 -0.03(-0.15%)
Oct 06, 2016 20.05 20.05 20.05 20.05 639 +0.03(+0.15%)
Oct 05, 2016 20.02 20.02 20.02 20.02 145 -0.04(-0.20%)
Oct 03, 2016 20.06 20.06 20.06 20.06 0 +0.00(+0.00%)
Sep 30, 2016 20.06 20.06 20.06 0 -0.05(-0.25%)
Sep 29, 2016 20.04 20.11 20.04 20.11 1,552 +0.02(+0.10%)
Sep 28, 2016 20.09 20.09 20.09 20.09 369 -0.01(-0.05%)
Sep 27, 2016 20.10 20.10 20.10 20.10 367 +0.01(+0.05%)
Sep 26, 2016 20.02 20.09 20.02 20.09 6,956 +0.01(+0.05%)
Sep 23, 2016 20.06 20.08 20.01 20.08 10,415 +0.03(+0.15%)
Sep 21, 2016 20.05 20.05 20.05 110 -0.05(-0.25%)
Sep 20, 2016 20.10 20.10 20.10 20.10 1,327 +0.00(+0.00%)
Sep 19, 2016 20.10 20.10 20.10 20.10 1,900 +0.00(+0.00%)
Sep 16, 2016 20.10 20.10 20.10 20.10 734 +0.03(+0.15%)
Sep 15, 2016 20.09 20.09 20.07 20.07 5,121 -0.02(-0.10%)
Sep 14, 2016 20.09 20.09 20.09 20.09 970 +0.06(+0.30%)
Sep 12, 2016 20.03 20.03 20.03 20 -0.06(-0.30%)
Sep 09, 2016 20.09 20.09 20.09 20.09 1,521 -0.01(-0.05%)
Sep 08, 2016 20.09 20.10 20.09 20.10 2,286 +0.01(+0.05%)
Sep 07, 2016 20.09 20.09 20.09 20.09 1,845 +0.00(+0.00%)
Sep 06, 2016 20.09 20.09 20.09 20.09 1,824 -0.02(-0.10%)
Sep 02, 2016 20.11 20.11 20.11 0 +0.04(+0.20%)
Aug 31, 2016 20.07 20.07 20.07 84 +0.07(+0.35%)
Aug 26, 2016 20.00 20.00 20.00 31 -0.06(-0.30%)
Aug 25, 2016 20.06 20.06 20.06 20.06 589 +0.04(+0.20%)
Aug 24, 2016 20.02 20.02 20.02 20.02 503 -0.05(-0.25%)
Aug 23, 2016 20.07 20.07 20.07 20.07 5,996 -0.06(-0.30%)
Aug 22, 2016 20.13 20.13 20.13 20.13 5,082 +0.01(+0.05%)
Aug 15, 2016 20.12 20.12 20.12 48 -0.01(-0.05%)
Aug 12, 2016 20.09 20.13 20.09 20.13 5,257 +0.00(+0.00%)
Aug 11, 2016 20.13 20.13 20.13 20.13 3,772 +0.00(+0.00%)
Aug 10, 2016 20.12 20.13 20.12 20.13 1,763 +0.05(+0.25%)
Aug 09, 2016 20.08 20.08 20.08 20.08 216 +0.01(+0.05%)
Aug 08, 2016 20.07 20.07 20.07 20.07 1,239 -0.05(-0.25%)
Aug 05, 2016 20.12 20.12 20.07 20.12 48,214 +0.04(+0.20%)
Aug 04, 2016 20.08 20.08 20.08 20.08 585 +0.04(+0.20%)
Aug 03, 2016 20.03 20.04 20.03 20.04 946 -0.04(-0.20%)
Aug 02, 2016 20.08 20.08 20.08 20.08 2,268 +0.00(+0.00%)
Jul 29, 2016 20.08 20.08 20.08 0 +0.03(+0.15%)
Jul 28, 2016 20.08 20.08 20.05 20.05 1,481 -0.03(-0.15%)
Jul 27, 2016 20.05 20.08 20.03 20.08 3,647 +0.00(+0.00%)
Jul 26, 2016 20.09 20.09 20.05 20.08 1,839 +0.06(+0.30%)
Jul 21, 2016 20.02 20.02 20.02 44 -0.05(-0.25%)
Jul 20, 2016 20.07 20.07 20.07 20.07 962 +0.00(+0.00%)
Jul 19, 2016 20.07 20.07 20.07 20.07 975 +0.00(+0.00%)
Jul 18, 2016 20.10 20.10 20.07 20.07 2,197 +0.01(+0.05%)
Jul 15, 2016 20.11 20.11 20.06 20.06 349 -0.07(-0.35%)
Jul 14, 2016 20.13 20.13 20.13 20.13 562 +0.03(+0.15%)
Jul 13, 2016 20.11 20.15 20.10 20.10 3,267 +0.02(+0.10%)
Jul 12, 2016 20.08 20.08 20.08 20.08 395 -0.07(-0.35%)
Jul 11, 2016 20.15 20.15 20.15 20.15 586 +0.01(+0.05%)
Jul 08, 2016 20.15 20.15 20.15 20.14 1,847 +0.06(+0.30%)
Jul 07, 2016 20.07 20.08 20.07 20.08 523 +0.03(+0.15%)
Jun 28, 2016 20.05 20.05 20.05 88 -0.05(-0.25%)
Jun 27, 2016 20.10 20.10 20.10 20.10 2,679 +0.08(+0.40%)
Jun 23, 2016 20.02 20.02 20.02 125 +0.00(+0.00%)
Jun 22, 2016 20.02 20.02 20.02 20.02 237 -0.04(-0.20%)
Jun 21, 2016 20.07 20.07 20.06 20.06 3,126 -0.07(-0.35%)
Jun 20, 2016 20.14 20.14 20.07 20.13 23,653 +0.03(+0.15%)
Jun 17, 2016 20.10 20.10 20.10 20.10 376 +0.00(+0.00%)
Jun 16, 2016 20.16 20.16 20.10 20.10 2,724 -0.08(-0.40%)
Jun 15, 2016 20.15 20.18 20.10 20.18 10,410 +0.07(+0.35%)
Jun 14, 2016 20.11 20.11 20.11 20.11 275 -0.06(-0.30%)
Jun 13, 2016 20.14 20.17 20.14 20.17 5,319 +0.02(+0.10%)
Jun 10, 2016 20.15 20.15 20.15 20.15 2,222 +0.05(+0.25%)
Jun 09, 2016 20.16 20.16 20.10 20.10 450 -0.02(-0.10%)
Jun 08, 2016 20.12 20.12 20.12 20.12 850 +0.02(+0.10%)
Jun 07, 2016 20.10 20.12 20.10 20.10 5,938 -0.02(-0.10%)
Jun 06, 2016 20.12 20.12 20.10 20.12 2,350 +0.00(+0.00%)
Jun 03, 2016 20.09 20.12 20.09 20.12 5,341 +0.03(+0.15%)
Jun 02, 2016 20.09 20.09 20.09 20.09 2,130 +0.00(+0.00%)
May 31, 2016 20.09 20.09 20.09 0 +0.07(+0.35%)
May 30, 2016 20.02 20.02 20.02 20.02 100 +0.02(+0.10%)
May 27, 2016 20.06 20.06 20.01 20.00 5,685 -0.08(-0.40%)
May 26, 2016 20.06 20.08 20.06 20.08 3,126 +0.01(+0.05%)
May 25, 2016 20.07 20.07 20.07 20.07 764 -0.10(-0.50%)
May 20, 2016 20.17 20.17 20.17 153 +0.04(+0.20%)
May 19, 2016 20.14 20.14 20.08 20.13 4,513 -0.03(-0.15%)
May 18, 2016 20.16 20.16 20.16 20.16 1,913 -0.01(-0.05%)
May 17, 2016 20.12 20.17 20.12 20.17 6,434 +0.00(+0.00%)
May 16, 2016 20.17 20.17 20.12 20.17 3,665 +0.00(+0.00%)
May 13, 2016 20.14 20.19 20.14 20.17 6,487 +0.03(+0.15%)
May 12, 2016 20.19 20.19 20.14 20.14 1,541 -0.06(-0.30%)
May 11, 2016 20.20 20.20 20.20 20.20 20,890 +0.00(+0.00%)
May 10, 2016 20.19 20.20 20.14 20.20 5,722 +0.01(+0.05%)
May 06, 2016 20.19 20.19 20.19 101 +0.07(+0.35%)
May 05, 2016 20.18 20.18 20.12 20.12 10,801 +0.04(+0.20%)
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.