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

RBC Target 2018 Corp Bond Index ETF (TSX: RQF )

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 30, 2014 19.90 19.94 19.90 19.94 2,075 +0.02(+0.10%)
Apr 29, 2014 19.92 19.92 19.92 19.92 1,298 -0.01(-0.05%)
Apr 28, 2014 19.94 19.94 19.93 19.93 5,222 +0.01(+0.05%)
Apr 25, 2014 19.92 19.92 19.92 19.92 708 -0.01(-0.05%)
Apr 24, 2014 19.93 19.93 19.93 19.93 609 +0.00(+0.00%)
Apr 23, 2014 19.88 19.93 19.88 19.93 2,130 -0.06(-0.30%)
Apr 17, 2014 19.99 19.99 19.99 64 +0.04(+0.20%)
Apr 16, 2014 19.98 19.98 19.95 19.95 1,189 -0.04(-0.20%)
Apr 15, 2014 19.98 19.99 19.98 19.99 8,465 +0.02(+0.10%)
Apr 14, 2014 19.97 19.97 19.96 19.97 1,361 -0.02(-0.10%)
Apr 11, 2014 19.99 19.99 19.99 19.99 2,137 +0.03(+0.15%)
Apr 10, 2014 19.96 19.96 19.96 19.96 521 +0.03(+0.15%)
Apr 09, 2014 19.93 19.93 19.93 19.93 2,260 +0.02(+0.10%)
Apr 08, 2014 19.91 19.91 19.91 19.91 202 +0.03(+0.15%)
Apr 02, 2014 19.88 19.88 19.88 165 -0.02(-0.10%)
Mar 31, 2014 19.90 19.90 19.90 211 -0.03(-0.15%)
Mar 28, 2014 19.95 19.95 19.93 19.93 930 +0.05(+0.25%)
Mar 21, 2014 19.88 19.88 19.88 260 -0.05(-0.25%)
Mar 20, 2014 19.92 19.93 19.92 19.93 2,101 -0.07(-0.35%)
Mar 19, 2014 20.00 20.00 20.00 20.00 2,183 +0.03(+0.15%)
Mar 18, 2014 20.00 20.00 19.97 19.97 782 +0.01(+0.05%)
Mar 17, 2014 19.96 19.96 19.96 19.96 387 -0.03(-0.15%)
Mar 12, 2014 19.99 19.99 19.99 290 +0.06(+0.30%)
Mar 11, 2014 19.95 19.96 19.93 19.93 2,403 -0.02(-0.10%)
Mar 10, 2014 19.95 19.95 19.95 19.95 1,285 +0.02(+0.10%)
Mar 06, 2014 19.93 19.93 19.93 135 -0.03(-0.15%)
Mar 05, 2014 19.96 19.96 19.96 19.96 518 -0.01(-0.05%)
Mar 04, 2014 19.95 19.97 19.95 19.97 1,528 +0.04(+0.20%)
Feb 28, 2014 19.93 19.93 19.93 231 -0.03(-0.15%)
Feb 27, 2014 19.96 19.96 19.96 19.96 321 +0.02(+0.10%)
Feb 26, 2014 19.94 19.94 19.94 19.94 507 +0.00(+0.00%)
Feb 25, 2014 19.93 19.94 19.89 19.94 575 +0.08(+0.40%)
Feb 24, 2014 19.90 19.90 19.86 19.86 8,778 -0.04(-0.20%)
Feb 13, 2014 19.90 19.90 19.90 216 +0.00(+0.00%)
Feb 12, 2014 19.90 19.90 19.90 19.90 546 -0.01(-0.05%)
Feb 11, 2014 19.91 19.91 19.91 19.91 4,133 +0.03(+0.15%)
Feb 06, 2014 19.88 19.88 19.88 140 -0.02(-0.10%)
Feb 05, 2014 19.90 19.90 19.90 19.90 859 -0.08(-0.40%)
Feb 04, 2014 19.98 19.98 19.98 19.98 12,450 +0.02(+0.10%)
Jan 31, 2014 19.96 19.96 19.96 112 +0.06(+0.30%)
Jan 29, 2014 19.90 19.90 19.90 258 -0.06(-0.30%)
Jan 24, 2014 19.96 19.96 19.96 19.96 119 +0.01(+0.05%)
Jan 23, 2014 19.93 19.95 19.93 19.95 4,794 +0.06(+0.30%)
Jan 21, 2014 19.89 19.89 19.89 178 +0.02(+0.10%)
Jan 20, 2014 19.87 19.87 19.87 19.87 302 +0.04(+0.20%)
Jan 17, 2014 19.88 19.88 19.82 19.83 11,518 +0.08(+0.41%)
Dec 17, 2013 19.75 19.75 19.75 120 +0.00(+0.00%)
Dec 16, 2013 19.76 19.76 19.75 19.75 1,086 +0.00(+0.00%)
Dec 10, 2013 19.75 19.75 19.75 225 +0.00(+0.00%)
Dec 09, 2013 19.75 19.75 19.75 19.75 350 +0.00(+0.00%)
Dec 06, 2013 19.75 19.75 19.75 19.75 131 -0.03(-0.15%)
Dec 04, 2013 19.78 19.78 19.78 158 +0.03(+0.15%)
Dec 03, 2013 19.75 19.75 19.75 19.75 1,487 +0.03(+0.15%)
Nov 28, 2013 19.72 19.72 19.72 19.72 0 -0.03(-0.15%)
Nov 27, 2013 19.75 19.75 19.75 19.75 297 -0.05(-0.25%)
Nov 25, 2013 19.80 19.80 19.80 313 +0.07(+0.35%)
Nov 21, 2013 19.73 19.73 19.73 19.73 62 +0.00(+0.00%)
Nov 19, 2013 19.73 19.73 19.73 202 -0.02(-0.10%)
Nov 18, 2013 19.75 19.75 19.75 19.75 473 +0.10(+0.51%)
Nov 12, 2013 19.65 19.65 19.65 0 -0.17(-0.86%)
Nov 11, 2013 19.82 19.82 19.82 19.82 308 +0.13(+0.66%)
Nov 06, 2013 19.69 19.69 19.69 590 -0.06(-0.30%)
Oct 31, 2013 19.75 19.75 19.75 62 +0.00(+0.00%)
Oct 29, 2013 19.75 19.75 19.75 175 +0.00(+0.00%)
Oct 24, 2013 19.75 19.75 19.75 153 +0.04(+0.20%)
Oct 23, 2013 19.71 19.71 19.71 19.71 289 +0.00(+0.00%)
Oct 22, 2013 19.71 19.71 19.71 19.71 583 -0.01(-0.05%)
Oct 11, 2013 19.72 19.72 19.72 137 +0.08(+0.41%)
Oct 04, 2013 19.64 19.64 19.64 17 -0.01(-0.05%)
Oct 02, 2013 19.65 19.65 19.65 108 -0.01(-0.05%)
Oct 01, 2013 19.66 19.66 19.66 19.66 593 +0.01(+0.05%)
Sep 27, 2013 19.56 19.65 19.56 19.65 818 +0.03(+0.15%)
Sep 26, 2013 19.62 19.62 19.62 19.62 457 +0.03(+0.15%)
Sep 23, 2013 19.59 19.59 19.59 19.59 71 +0.17(+0.88%)
Sep 18, 2013 19.42 19.42 19.42 8 -0.11(-0.56%)
Sep 17, 2013 19.53 19.53 19.53 19.53 1,271 +0.00(+0.00%)
Sep 09, 2013 19.53 19.53 19.53 19.53 184 +0.03(+0.15%)
Aug 29, 2013 19.50 19.50 19.50 67 -0.12(-0.61%)
Aug 28, 2013 19.62 19.62 19.62 19.62 200 +0.09(+0.46%)
Aug 23, 2013 19.53 19.53 19.53 173 -0.07(-0.36%)
Aug 20, 2013 19.60 19.60 19.60 23 +0.01(+0.05%)
Aug 15, 2013 19.59 19.59 19.59 78 -0.09(-0.46%)
Aug 14, 2013 19.62 19.68 19.62 19.68 2,017 -0.07(-0.35%)
Aug 09, 2013 19.75 19.75 19.75 0 -0.01(-0.05%)
Aug 08, 2013 19.76 19.76 19.76 19.76 195 +0.05(+0.25%)
Aug 07, 2013 19.71 19.71 19.71 19.71 213 +0.05(+0.25%)
Aug 01, 2013 19.66 19.66 19.66 73 -0.12(-0.61%)
Jul 26, 2013 19.78 19.78 19.78 114 +0.00(+0.00%)
Jul 25, 2013 19.78 19.78 19.78 12 +0.00(+0.00%)
Jul 24, 2013 19.78 19.78 19.78 19.78 194 +0.00(+0.00%)
Jul 23, 2013 19.78 19.78 19.78 19.78 223 +0.00(+0.00%)
Jul 22, 2013 19.84 19.84 19.78 19.78 2,266 -0.04(-0.20%)
Jul 19, 2013 19.82 19.82 19.82 179 +0.00(+0.00%)
Jul 18, 2013 19.82 19.82 19.82 19.82 149 +0.00(+0.00%)
Jul 17, 2013 19.82 19.82 19.82 117 +0.00(+0.00%)
Jul 16, 2013 19.82 19.82 19.82 0 +0.00(+0.00%)
Jul 15, 2013 19.82 19.82 19.82 19.82 822 +0.09(+0.46%)
Jul 12, 2013 19.73 19.73 19.73 0 +0.00(+0.00%)
Jul 11, 2013 19.73 19.73 19.73 19.73 461 +0.04(+0.20%)
Jul 10, 2013 19.69 19.69 19.69 19.69 469 -0.01(-0.05%)
Jul 09, 2013 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Jul 08, 2013 19.70 19.70 19.70 19.70 352 -0.05(-0.25%)
Jul 05, 2013 19.75 19.75 19.75 11 +0.00(+0.00%)
Jul 04, 2013 19.75 19.75 19.75 229 +0.00(+0.00%)
Jul 03, 2013 19.70 19.75 19.70 19.75 1,038 +0.13(+0.66%)
Jul 02, 2013 19.62 19.62 19.62 80 +0.00(+0.00%)
Jun 28, 2013 19.62 19.62 19.62 0 +0.00(+0.00%)
Jun 26, 2013 19.62 19.62 19.62 50 +0.00(+0.00%)
Jun 25, 2013 19.62 19.62 19.62 142 +0.00(+0.00%)
Jun 24, 2013 19.62 19.62 19.62 19.62 1,450 -0.19(-0.96%)
Jun 21, 2013 19.81 19.81 19.81 19 +0.00(+0.00%)
Jun 20, 2013 19.81 19.81 19.81 19.81 1,416 -0.19(-0.95%)
Jun 19, 2013 19.99 20.00 19.99 20.00 1,100 +0.00(+0.00%)
Jun 18, 2013 20.00 20.00 20.00 20.00 1,596 -0.06(-0.30%)
Jun 17, 2013 20.06 20.06 20.06 20.06 325 +0.13(+0.65%)
Jun 14, 2013 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
Jun 13, 2013 19.93 19.93 19.93 19.93 70 +0.00(+0.00%)
Jun 12, 2013 19.93 19.93 19.93 19.93 148 +0.00(+0.00%)
Jun 11, 2013 19.93 19.93 19.93 19.93 750 -0.08(-0.40%)
Jun 10, 2013 20.01 20.01 20.01 20.01 1,492 -0.14(-0.69%)
Jun 07, 2013 20.15 20.15 20.15 0 +0.00(+0.00%)
Jun 06, 2013 20.15 20.15 20.15 20.15 1,000 +0.04(+0.20%)
Jun 05, 2013 20.11 20.11 20.11 64 +0.00(+0.00%)
Jun 04, 2013 20.11 20.11 20.11 20.11 103 +0.01(+0.05%)
Jun 03, 2013 20.10 20.10 20.10 20.10 254 +0.00(+0.00%)
May 31, 2013 20.10 20.10 20.10 20.10 716 -0.05(-0.25%)
May 30, 2013 20.15 20.15 20.15 25 +0.00(+0.00%)
May 29, 2013 20.15 20.15 20.15 24 +0.00(+0.00%)
May 28, 2013 20.15 20.15 20.15 98 +0.00(+0.00%)
May 27, 2013 20.15 20.15 20.15 76 +0.00(+0.00%)
May 24, 2013 20.15 20.15 20.15 20.15 1,791 +0.02(+0.10%)
May 23, 2013 20.13 20.13 20.13 20.13 45,041 -0.05(-0.25%)
May 22, 2013 20.18 20.18 20.18 20.18 632 -0.07(-0.35%)
May 21, 2013 20.25 20.25 20.25 20.25 809 +0.00(+0.00%)
May 17, 2013 20.25 20.25 20.25 0 +0.05(+0.25%)
May 16, 2013 20.20 20.20 20.20 67 +0.00(+0.00%)
May 15, 2013 20.20 20.20 20.20 42 -0.01(-0.05%)
May 13, 2013 20.23 20.23 20.21 20.21 683 -0.02(-0.10%)
May 10, 2013 20.28 20.28 20.20 20.23 1,834 -0.02(-0.10%)
May 09, 2013 20.25 20.25 20.25 20.25 108 +0.00(+0.00%)
May 08, 2013 20.25 20.25 20.25 206 +0.00(+0.00%)
May 07, 2013 20.25 20.25 20.25 20.25 613 +0.00(+0.00%)
May 06, 2013 20.30 20.30 20.25 20.25 700 -0.14(-0.69%)
May 03, 2013 20.39 20.39 20.39 28 +0.00(+0.00%)
May 02, 2013 20.39 20.39 20.39 20.39 386 -0.01(-0.05%)
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.