RBC Target 2025 Canadian Government Bond ETF (RGQN)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.55 | 0 |
| 1734648000 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.54 | 6000 |
| 1734561600 | 20.55 | -0.01 | -0.05 | 20.55 | 20.55 | 20.55 | 9350 |
| 1734475200 | 20.56 | 0.02 | 0.10 | 20.55 | 20.56 | 20.55 | 300 |
| 1734388800 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 1800 |
| 1734129600 | 20.54 | 0 | 0.00 | 20.55 | 20.55 | 20.54 | 11600 |
| 1734043200 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 3400 |
| 1733956800 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 2100 |
| 1733870400 | 20.54 | -0.01 | -0.05 | 20.54 | 20.54 | 20.54 | 4700 |
| 1733784000 | 20.55 | 0.01 | 0.05 | 20.54 | 20.55 | 20.54 | 1000 |
| 1733524800 | 20.54 | 0.02 | 0.10 | 20.54 | 20.54 | 20.54 | 16401 |
| 1733438400 | 20.52 | -0.01 | -0.05 | 20.52 | 20.52 | 20.52 | 800 |
| 1733352000 | 20.53 | 0.02 | 0.10 | 20.52 | 20.53 | 20.52 | 1025 |
| 1733265600 | 20.51 | -0.01 | -0.05 | 20.51 | 20.51 | 20.51 | 2300 |
| 1733179200 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
| 1732920000 | 20.52 | 0.02 | 0.10 | 20.51 | 20.52 | 20.51 | 200 |
| 1732833600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1732747200 | 20.5 | 0.02 | 0.10 | 20.495 | 20.5 | 20.49 | 4900 |
| 1732660800 | 20.48 | -0.01 | -0.05 | 20.48 | 20.48 | 20.48 | 200 |
| 1732574400 | 20.49 | 0.01 | 0.05 | 20.48 | 20.49 | 20.48 | 217 |
| 1732315200 | 20.48 | -0.03 | -0.15 | 20.48 | 20.48 | 20.48 | 0 |
| 1732228800 | 20.51 | 0.01 | 0.05 | 20.51 | 20.51 | 20.51 | 100 |
| 1732142400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1732056000 | 20.5 | -0.02 | -0.10 | 20.5 | 20.5 | 20.5 | 1600 |
| 1731969600 | 20.52 | 0.01 | 0.05 | 20.53 | 20.53 | 20.52 | 1070 |
| 1731710400 | 20.51 | 0.01 | 0.05 | 20.51 | 20.51 | 20.5 | 568 |
| 1731624000 | 20.5 | 0.01 | 0.05 | 20.5 | 20.5 | 20.5 | 300 |
| 1731537600 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 700 |
| 1731451200 | 20.49 | -0.01 | -0.05 | 20.5 | 20.5 | 20.49 | 2300 |
| 1731364800 | 20.5 | -0.01 | -0.05 | 20.5 | 20.5 | 20.5 | 0 |
| 1731105600 | 20.51 | 0.01 | 0.05 | 20.5 | 20.51 | 20.5 | 1100 |
| 1731019200 | 20.5 | 0.02 | 0.10 | 20.49 | 20.5 | 20.49 | 1900 |
| 1730932800 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1730846400 | 20.48 | 0 | 0.00 | 20.48 | 20.49 | 20.48 | 8000 |
| 1730760000 | 20.48 | -0.01 | -0.05 | 20.48 | 20.48 | 20.48 | 500 |
| 1730497200 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1730410800 | 20.49 | 0.02 | 0.10 | 20.48 | 20.49 | 20.48 | 6325 |
| 1730324400 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1730238000 | 20.47 | 0 | 0.00 | 20.48 | 20.48 | 20.47 | 2700 |
| 1730151600 | 20.47 | -0.01 | -0.05 | 20.49 | 20.49 | 20.47 | 3400 |
| 1729892400 | 20.48 | 0.01 | 0.05 | 20.47 | 20.48 | 20.47 | 1400 |
| 1729806000 | 20.47 | -0.03 | -0.15 | 20.47 | 20.47 | 20.46 | 10100 |
| 1729719600 | 20.5 | 0.01 | 0.05 | 20.5 | 20.5 | 20.5 | 1410 |
| 1729633200 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1729546800 | 20.49 | -0.01 | -0.05 | 20.49 | 20.49 | 20.49 | 5600 |
| 1729287600 | 20.5 | 0.02 | 0.10 | 20.5 | 20.5 | 20.49 | 6040 |
| 1729201200 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 500 |
| 1729114800 | 20.48 | -0.01 | -0.05 | 20.48 | 20.48 | 20.48 | 1275 |
| 1729028400 | 20.49 | 0.02 | 0.10 | 20.48 | 20.49 | 20.48 | 7870 |
| 1728682800 | 20.47 | 0.01 | 0.05 | 20.46 | 20.47 | 20.46 | 1900 |
| 1728596400 | 20.46 | 0.01 | 0.05 | 20.45 | 20.46 | 20.45 | 300 |
| 1728510000 | 20.45 | 0.01 | 0.05 | 20.43 | 20.45 | 20.43 | 100 |
| 1728423600 | 20.44 | 0.01 | 0.05 | 20.44 | 20.44 | 20.44 | 0 |
| 1728337200 | 20.43 | 0 | 0.00 | 20.43 | 20.43 | 20.43 | 0 |
| 1728078000 | 20.43 | -0.02 | -0.10 | 20.44 | 20.44 | 20.42 | 3700 |
| 1727991600 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 1475 |
| 1727905200 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 200 |
| 1727818800 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 500 |
| 1727732400 | 20.45 | -0.01 | -0.05 | 20.45 | 20.45 | 20.45 | 3748 |
| 1727473200 | 20.46 | 0.02 | 0.10 | 20.47 | 20.47 | 20.46 | 253 |
| 1727386800 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1727300400 | 20.44 | 0 | 0.00 | 20.45 | 20.45 | 20.44 | 1300 |
| 1727214000 | 20.44 | -0.01 | -0.05 | 20.44 | 20.44 | 20.44 | 1700 |
| 1727127600 | 20.45 | 0.01 | 0.05 | 20.445 | 20.45 | 20.445 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
