RBC Target 2021 Corp Bond Index ETF (TSX: RQI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 200 | +0.00(+0.00%) |
| Feb 27, 2019 | 19.71 | 19.71 | 19.69 | 19.69 | 1,000 | -0.03(-0.15%) |
| Feb 26, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 292 | +0.00(+0.00%) |
| Feb 25, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 292 | +0.02(+0.10%) |
| Feb 22, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 588 | +0.03(+0.15%) |
| Feb 21, 2019 | 19.69 | 19.69 | 19.67 | 19.67 | 1,600 | -0.04(-0.20%) |
| Feb 15, 2019 | 19.71 | 19.71 | 19.71 | 0 | -0.02(-0.10%) | |
| Feb 14, 2019 | 19.73 | 19.73 | 19.73 | 19.73 | 160 | +0.03(+0.15%) |
| Feb 13, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 3,000 | +0.01(+0.05%) |
| Feb 12, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 1,600 | +0.01(+0.05%) |
| Feb 08, 2019 | 19.68 | 19.68 | 19.68 | 0 | -0.03(-0.15%) | |
| Feb 07, 2019 | 19.71 | 19.71 | 19.71 | 19.71 | 593 | +0.02(+0.10%) |
| Feb 06, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 2,800 | +0.08(+0.41%) |
| Jan 29, 2019 | 19.61 | 19.61 | 19.61 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 19.60 | 19.61 | 19.60 | 19.61 | 12,400 | +0.02(+0.10%) |
| Jan 24, 2019 | 19.59 | 19.59 | 19.59 | 0 | -0.01(-0.05%) | |
| Jan 17, 2019 | 19.60 | 19.60 | 19.60 | 0 | +0.03(+0.15%) | |
| Jan 16, 2019 | 19.57 | 19.57 | 19.57 | 19.57 | 100 | +0.00(+0.00%) |
| Jan 14, 2019 | 19.57 | 19.57 | 19.57 | 0 | +0.00(+0.00%) | |
| Jan 09, 2019 | 19.57 | 19.57 | 19.57 | 0 | -0.02(-0.10%) | |
| Jan 08, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 1,700 | +0.04(+0.20%) |
| Jan 07, 2019 | 19.55 | 19.55 | 19.55 | 74 | +0.00(+0.00%) | |
| Jan 04, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 200 | -0.01(-0.05%) |
| Jan 02, 2019 | 19.56 | 19.56 | 19.56 | 0 | +0.02(+0.10%) | |
| Dec 28, 2018 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) | |
| Dec 21, 2018 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 19.54 | 19.54 | 19.54 | 0 | -0.01(-0.05%) | |
| Dec 06, 2018 | 19.55 | 19.55 | 19.55 | 0 | +0.07(+0.36%) | |
| Dec 04, 2018 | 19.48 | 19.48 | 19.48 | 0 | -0.02(-0.10%) | |
| Dec 03, 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 200 | +0.01(+0.05%) |
| Nov 30, 2018 | 19.49 | 19.49 | 19.49 | 19.49 | 4,400 | +0.04(+0.21%) |
| Nov 28, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.01(+0.05%) | |
| Nov 27, 2018 | 19.44 | 19.44 | 19.44 | 19.44 | 420 | -0.02(-0.10%) |
| Nov 26, 2018 | 19.43 | 19.46 | 19.43 | 19.46 | 5,200 | -0.03(-0.15%) |
| Nov 22, 2018 | 19.49 | 19.49 | 19.49 | 0 | -0.03(-0.15%) | |
| Nov 19, 2018 | 19.52 | 19.52 | 19.52 | 0 | +0.02(+0.10%) | |
| Nov 16, 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | -0.02(-0.10%) |
| Nov 14, 2018 | 19.52 | 19.52 | 19.52 | 0 | +0.04(+0.21%) | |
| Nov 13, 2018 | 19.48 | 19.48 | 19.48 | 19.48 | 101 | +0.02(+0.10%) |
| Nov 08, 2018 | 19.46 | 19.46 | 19.46 | 0 | +0.01(+0.05%) | |
| Nov 07, 2018 | 19.45 | 19.45 | 19.45 | 19.45 | 100 | -0.02(-0.10%) |
| Nov 02, 2018 | 19.47 | 19.47 | 19.47 | 0 | -0.01(-0.05%) | |
| Nov 01, 2018 | 19.46 | 19.48 | 19.45 | 19.48 | 2,400 | +0.01(+0.05%) |
| Oct 31, 2018 | 19.47 | 19.47 | 19.47 | 19.47 | 1,500 | +0.00(+0.00%) |
| Oct 30, 2018 | 19.47 | 19.47 | 19.47 | 19.47 | 1,900 | -0.08(-0.41%) |
| Oct 19, 2018 | 19.55 | 19.55 | 19.55 | 0 | +0.07(+0.36%) | |
| Oct 15, 2018 | 19.48 | 19.48 | 19.48 | 0 | +0.00(+0.00%) | |
| Oct 10, 2018 | 19.48 | 19.48 | 19.48 | 0 | -0.01(-0.05%) | |
| Oct 09, 2018 | 19.49 | 19.49 | 19.49 | 19.49 | 1,100 | -0.01(-0.05%) |
| Oct 04, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | |
| Oct 01, 2018 | 19.50 | 19.50 | 19.50 | 0 | -0.05(-0.26%) | |
| Sep 21, 2018 | 19.55 | 19.55 | 19.55 | 0 | -0.06(-0.31%) | |
| Sep 19, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.02(+0.10%) | |
| Sep 18, 2018 | 19.59 | 19.59 | 19.59 | 19.59 | 3,500 | +0.00(+0.00%) |
| Sep 14, 2018 | 19.59 | 19.59 | 19.59 | 0 | -0.01(-0.05%) | |
| Sep 13, 2018 | 19.60 | 19.60 | 19.60 | 19.60 | 400 | -0.01(-0.05%) |
| Aug 30, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.02(+0.10%) | |
| Aug 29, 2018 | 19.59 | 19.59 | 19.59 | 27 | +0.00(+0.00%) | |
| Aug 27, 2018 | 19.59 | 19.59 | 19.59 | 0 | +0.00(+0.00%) | |
| Aug 24, 2018 | 19.59 | 19.59 | 19.59 | 19.59 | 1,800 | -0.04(-0.20%) |
| Aug 23, 2018 | 19.64 | 19.64 | 19.63 | 19.63 | 800 | +0.01(+0.05%) |
| Aug 21, 2018 | 19.62 | 19.62 | 19.62 | 0 | -0.02(-0.10%) | |
| Aug 20, 2018 | 19.61 | 19.64 | 19.61 | 19.64 | 5,000 | +0.00(+0.00%) |
| Aug 16, 2018 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) | |
| Aug 15, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 500 | +0.05(+0.26%) |
| Aug 14, 2018 | 19.59 | 19.59 | 19.59 | 19.59 | 700 | -0.03(-0.15%) |
| Aug 13, 2018 | 19.62 | 19.62 | 19.62 | 19.62 | 1,021 | +0.03(+0.15%) |
| Jul 31, 2018 | 19.59 | 19.59 | 19.59 | 0 | -0.02(-0.10%) | |
| Jul 26, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.01(+0.05%) | |
| Jul 24, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.05(-0.25%) | |
| Jul 23, 2018 | 19.65 | 19.65 | 19.65 | 19.65 | 500 | -0.06(-0.30%) |
| Jul 19, 2018 | 19.71 | 19.71 | 19.71 | 0 | +0.01(+0.05%) | |
| Jul 17, 2018 | 19.70 | 19.70 | 19.70 | 0 | +0.01(+0.05%) | |
| Jul 13, 2018 | 19.69 | 19.69 | 19.69 | 0 | +0.03(+0.15%) | |
| Jul 11, 2018 | 19.66 | 19.66 | 19.66 | 0 | +0.00(+0.00%) | |
| Jul 10, 2018 | 19.66 | 19.66 | 19.66 | 19.66 | 100 | +0.01(+0.05%) |
| Jul 09, 2018 | 19.66 | 19.66 | 19.65 | 19.65 | 1,300 | -0.01(-0.05%) |
| Jul 05, 2018 | 19.66 | 19.66 | 19.66 | 0 | -0.03(-0.15%) | |
| Jul 04, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 730 | +0.00(+0.00%) |
| Jun 29, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.02(-0.10%) | |
| Jun 22, 2018 | 19.71 | 19.71 | 19.71 | 0 | -0.04(-0.20%) | |
| Jun 21, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 400 | -0.01(-0.05%) |
| Jun 20, 2018 | 19.76 | 19.76 | 19.76 | 19.76 | 600 | +0.05(+0.25%) |
| Jun 18, 2018 | 19.71 | 19.71 | 19.71 | 0 | +0.01(+0.05%) | |
| Jun 15, 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 200 | +0.01(+0.05%) |
| Jun 13, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.01(-0.05%) | |
| Jun 12, 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 5,000 | +0.05(+0.25%) |
| Jun 07, 2018 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) | |
| May 30, 2018 | 19.65 | 19.65 | 19.65 | 0 | -0.04(-0.20%) | |
| May 29, 2018 | 19.68 | 19.69 | 19.68 | 19.69 | 7,000 | +0.05(+0.25%) |
| May 28, 2018 | 19.64 | 19.66 | 19.64 | 19.64 | 3,500 | +0.02(+0.10%) |
| May 25, 2018 | 19.62 | 19.62 | 19.62 | 19.62 | 155 | -0.05(-0.25%) |
| May 18, 2018 | 19.67 | 19.67 | 19.67 | 0 | +0.05(+0.25%) | |
| May 15, 2018 | 19.62 | 19.62 | 19.62 | 0 | -0.03(-0.15%) | |
| May 11, 2018 | 19.65 | 19.65 | 19.65 | 77 | -0.03(-0.15%) | |
| May 08, 2018 | 19.68 | 19.68 | 19.68 | 0 | +0.02(+0.10%) | |
| May 02, 2018 | 19.66 | 19.66 | 19.66 | 0 | -0.02(-0.10%) | |
| May 01, 2018 | 19.67 | 19.68 | 19.67 | 19.68 | 1,200 | +0.01(+0.05%) |
| Apr 26, 2018 | 19.67 | 19.67 | 19.67 | 30 | +0.01(+0.05%) | |
| Apr 25, 2018 | 19.66 | 19.66 | 19.66 | 19.66 | 400 | -0.03(-0.15%) |
| Apr 19, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.01(-0.05%) | |
| Apr 13, 2018 | 19.70 | 19.70 | 19.70 | 0 | +0.01(+0.05%) | |
| Apr 12, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 2,222 | -0.03(-0.15%) |
| Apr 11, 2018 | 19.70 | 19.72 | 19.70 | 19.72 | 2,100 | +0.01(+0.05%) |
| Apr 10, 2018 | 19.71 | 19.71 | 19.71 | 19.71 | 400 | -0.01(-0.05%) |
| Apr 09, 2018 | 19.73 | 19.73 | 19.72 | 19.72 | 2,703 | -0.03(-0.15%) |
| Apr 06, 2018 | 19.73 | 19.75 | 19.73 | 19.75 | 2,100 | +0.03(+0.15%) |
| Apr 04, 2018 | 19.72 | 19.72 | 19.72 | 0 | -0.01(-0.05%) | |
| Apr 03, 2018 | 19.73 | 19.73 | 19.73 | 19.73 | 1,500 | -0.02(-0.10%) |
| Apr 02, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 4,000 | -0.06(-0.30%) |
| Mar 29, 2018 | 19.81 | 19.81 | 19.81 | 0 | +0.09(+0.46%) | |
| Mar 27, 2018 | 19.72 | 19.72 | 19.72 | 0 | +0.02(+0.10%) | |
| Mar 26, 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 17,900 | -0.03(-0.15%) |
| Mar 23, 2018 | 19.73 | 19.73 | 19.73 | 19.73 | 1,139 | +0.01(+0.05%) |
| Mar 22, 2018 | 19.72 | 19.72 | 19.72 | 19.72 | 1,100 | -0.08(-0.40%) |
| Mar 20, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | |
| Mar 19, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 1,075 | -0.02(-0.10%) |
| Mar 16, 2018 | 19.82 | 19.82 | 19.82 | 19.82 | 100 | +0.02(+0.10%) |
| Mar 15, 2018 | 19.81 | 19.81 | 19.80 | 19.80 | 1,341 | +0.00(+0.00%) |
| Mar 14, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 800 | +0.03(+0.15%) |
| Mar 12, 2018 | 19.77 | 19.77 | 19.77 | 0 | +0.01(+0.05%) | |
| Mar 09, 2018 | 19.77 | 19.77 | 19.76 | 19.76 | 1,000 | -0.04(-0.20%) |
| Mar 08, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 1,220 | +0.01(+0.05%) |
| Mar 07, 2018 | 19.79 | 19.79 | 19.79 | 19.79 | 900 | +0.00(+0.00%) |
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.
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.