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 28, 2017 19.43 19.43 19.43 142 +0.00(+0.00%)
Apr 27, 2017 19.40 19.43 19.40 19.43 3,313 -0.03(-0.15%)
Apr 20, 2017 19.46 19.46 19.46 216 +0.00(+0.00%)
Apr 18, 2017 19.46 19.46 19.46 0 -0.04(-0.21%)
Apr 13, 2017 19.50 19.50 19.50 0 +0.04(+0.21%)
Apr 12, 2017 19.46 19.46 19.46 19.46 992 +0.01(+0.05%)
Apr 10, 2017 19.45 19.45 19.45 4 +0.00(+0.00%)
Apr 06, 2017 19.45 19.45 19.45 0 -0.01(-0.05%)
Apr 05, 2017 19.46 19.46 19.46 19.46 1,430 +0.00(+0.00%)
Apr 04, 2017 19.46 19.46 19.46 19.46 1,200 +0.00(+0.00%)
Apr 03, 2017 19.45 19.46 19.45 19.46 1,050 +0.01(+0.05%)
Mar 31, 2017 19.45 19.45 19.45 19.45 746 -0.01(-0.05%)
Mar 30, 2017 19.46 19.46 19.46 19.46 658 +0.00(+0.00%)
Mar 29, 2017 19.44 19.46 19.44 19.46 3,534 +0.00(+0.00%)
Mar 28, 2017 19.42 19.46 19.42 19.46 7,732 +0.01(+0.05%)
Mar 27, 2017 19.46 19.46 19.45 19.45 746 +0.00(+0.00%)
Mar 23, 2017 19.45 19.45 19.45 59 -0.04(-0.21%)
Mar 21, 2017 19.49 19.49 19.49 15 +0.02(+0.10%)
Mar 20, 2017 19.46 19.49 19.46 19.47 3,385 -0.01(-0.05%)
Mar 17, 2017 19.48 19.48 19.48 19.48 1,081 +0.00(+0.00%)
Mar 16, 2017 19.49 19.49 19.48 19.48 8,291 -0.01(-0.05%)
Mar 15, 2017 19.47 19.49 19.47 19.49 8,850 +0.05(+0.26%)
Mar 14, 2017 19.44 19.44 19.44 19.44 1,231 -0.03(-0.15%)
Mar 13, 2017 19.47 19.47 19.45 19.47 3,100 +0.02(+0.10%)
Mar 10, 2017 19.45 19.45 19.45 19.45 3,000 +0.00(+0.00%)
Mar 09, 2017 19.48 19.48 19.45 19.45 4,061 -0.03(-0.15%)
Mar 08, 2017 19.48 19.48 19.45 19.48 2,899 +0.02(+0.10%)
Mar 07, 2017 19.46 19.46 19.46 19.46 264 +0.00(+0.00%)
Mar 06, 2017 19.49 19.49 19.46 19.46 2,283 -0.02(-0.10%)
Mar 03, 2017 19.48 19.48 19.48 19.48 1,014 +0.01(+0.05%)
Mar 02, 2017 19.45 19.48 19.45 19.47 5,976 -0.01(-0.05%)
Mar 01, 2017 19.48 19.48 19.47 19.48 4,079 +0.02(+0.10%)
Feb 28, 2017 19.48 19.48 19.46 19.46 6,135 +0.00(+0.00%)
Feb 27, 2017 19.49 19.49 19.46 19.46 2,351 -0.01(-0.05%)
Feb 24, 2017 19.45 19.47 19.45 19.47 3,550 -0.01(-0.05%)
Feb 23, 2017 19.45 19.48 19.45 19.48 5,250 +0.02(+0.10%)
Feb 22, 2017 19.48 19.48 19.46 19.46 1,680 -0.05(-0.26%)
Feb 21, 2017 19.52 19.52 19.51 19.51 2,632 -0.03(-0.15%)
Feb 17, 2017 19.54 19.54 19.54 0 +0.05(+0.26%)
Feb 16, 2017 19.52 19.52 19.49 19.49 5,950 +0.02(+0.10%)
Feb 15, 2017 19.50 19.50 19.47 19.47 2,833 -0.03(-0.15%)
Feb 14, 2017 19.50 19.50 19.50 19.50 2,356 +0.02(+0.10%)
Feb 13, 2017 19.51 19.51 19.48 19.48 3,454 +0.00(+0.00%)
Feb 10, 2017 19.51 19.51 19.48 19.48 1,214 -0.04(-0.20%)
Feb 09, 2017 19.52 19.52 19.52 19.52 350 +0.01(+0.05%)
Feb 08, 2017 19.51 19.51 19.51 19.51 2,798 +0.02(+0.10%)
Feb 07, 2017 19.51 19.52 19.49 19.49 7,638 -0.02(-0.10%)
Feb 06, 2017 19.50 19.51 19.50 19.51 6,700 +0.01(+0.05%)
Feb 03, 2017 19.51 19.51 19.50 19.50 4,933 +0.01(+0.05%)
Feb 02, 2017 19.50 19.50 19.48 19.49 2,488 +0.02(+0.10%)
Feb 01, 2017 19.46 19.49 19.46 19.47 13,160 -0.03(-0.15%)
Jan 31, 2017 19.47 19.50 19.47 19.50 4,098 +0.00(+0.00%)
Jan 30, 2017 19.46 19.50 19.46 19.50 11,250 +0.02(+0.10%)
Jan 27, 2017 19.48 19.48 19.48 19.48 1,400 +0.01(+0.05%)
Jan 26, 2017 19.47 19.48 19.47 19.47 911 +0.00(+0.00%)
Jan 25, 2017 19.47 19.47 19.47 19.47 900 -0.01(-0.05%)
Jan 23, 2017 19.48 19.48 19.48 0 -0.06(-0.31%)
Jan 20, 2017 19.54 19.54 19.54 19.54 110 +0.02(+0.10%)
Jan 19, 2017 19.52 19.52 19.52 19.52 2,600 +0.00(+0.00%)
Jan 18, 2017 19.53 19.53 19.52 19.52 1,525 +0.00(+0.00%)
Jan 17, 2017 19.53 19.53 19.52 19.52 2,896 +0.00(+0.00%)
Jan 16, 2017 19.53 19.53 19.49 19.52 696 +0.01(+0.05%)
Jan 13, 2017 19.48 19.51 19.48 19.51 1,698 -0.01(-0.05%)
Jan 12, 2017 19.52 19.52 19.52 19.52 247 +0.00(+0.00%)
Jan 11, 2017 19.53 19.53 19.52 19.52 5,892 +0.04(+0.21%)
Jan 06, 2017 19.48 19.48 19.48 0 -0.02(-0.10%)
Jan 03, 2017 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 29, 2016 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 28, 2016 19.50 19.50 19.50 19.50 1,010 +0.00(+0.00%)
Dec 23, 2016 19.50 19.50 19.50 0 -0.03(-0.15%)
Dec 22, 2016 19.54 19.54 19.53 19.53 2,005 +0.00(+0.00%)
Dec 21, 2016 19.53 19.53 19.53 19.53 851 +0.00(+0.00%)
Dec 20, 2016 19.53 19.53 19.51 19.53 1,148 +0.00(+0.00%)
Dec 16, 2016 19.53 19.53 19.53 25 +0.01(+0.05%)
Dec 14, 2016 19.52 19.52 19.52 83 -0.03(-0.15%)
Dec 13, 2016 19.55 19.55 19.55 19.55 738 +0.00(+0.00%)
Dec 12, 2016 19.55 19.55 19.55 19.55 760 +0.03(+0.15%)
Dec 09, 2016 19.52 19.52 19.52 19.52 1,300 -0.03(-0.15%)
Dec 07, 2016 19.55 19.55 19.55 0 +0.00(+0.00%)
Dec 06, 2016 19.53 19.55 19.51 19.55 2,819 +0.04(+0.21%)
Dec 05, 2016 19.54 19.54 19.51 19.51 1,100 -0.02(-0.10%)
Dec 02, 2016 19.53 19.53 19.53 19.53 389 +0.00(+0.00%)
Dec 01, 2016 19.54 19.54 19.51 19.53 8,623 +0.02(+0.10%)
Nov 30, 2016 19.51 19.51 19.51 19.51 1,108 +0.00(+0.00%)
Nov 29, 2016 19.53 19.53 19.51 19.51 1,068 +0.00(+0.00%)
Nov 28, 2016 19.51 19.51 19.51 19.51 2,042 +0.00(+0.00%)
Nov 25, 2016 19.55 19.55 19.51 19.51 789 +0.01(+0.05%)
Nov 24, 2016 19.54 19.54 19.50 19.50 1,620 -0.01(-0.05%)
Nov 23, 2016 19.51 19.51 19.51 19.51 776 -0.03(-0.15%)
Nov 22, 2016 19.54 19.54 19.54 19.54 3,841 +0.04(+0.21%)
Nov 21, 2016 19.54 19.54 19.50 19.50 1,897 -0.06(-0.31%)
Nov 18, 2016 19.56 19.56 19.56 19.56 3,882 -0.01(-0.05%)
Nov 16, 2016 19.57 19.57 19.57 11 +0.02(+0.10%)
Nov 15, 2016 19.55 19.55 19.55 19.55 239 -0.01(-0.05%)
Nov 14, 2016 19.54 19.58 19.54 19.56 580 +0.03(+0.15%)
Nov 11, 2016 19.53 19.53 19.53 19.53 2,039 -0.06(-0.31%)
Nov 10, 2016 19.59 19.61 19.59 19.59 731 +0.03(+0.15%)
Nov 09, 2016 19.56 19.56 19.56 19.56 2,183 -0.01(-0.05%)
Nov 08, 2016 19.57 19.57 19.57 19.57 5,969 -0.02(-0.10%)
Nov 04, 2016 19.59 19.59 19.59 77 -0.02(-0.10%)
Nov 03, 2016 19.61 19.61 19.61 19.61 457 +0.00(+0.00%)
Nov 02, 2016 19.59 19.61 19.59 19.61 4,196 +0.06(+0.31%)
Nov 01, 2016 19.55 19.55 19.55 19.55 1,751 -0.05(-0.26%)
Oct 31, 2016 19.60 19.60 19.60 19.60 773 +0.01(+0.05%)
Oct 27, 2016 19.59 19.59 19.59 97 +0.03(+0.15%)
Oct 26, 2016 19.57 19.59 19.56 19.56 3,269 -0.01(-0.05%)
Oct 25, 2016 19.59 19.60 19.57 19.57 3,281 +0.00(+0.00%)
Oct 24, 2016 19.59 19.59 19.57 19.57 2,083 -0.02(-0.10%)
Oct 21, 2016 19.59 19.59 19.59 19.59 167 -0.05(-0.25%)
Oct 20, 2016 19.64 19.64 19.64 19.64 482 +0.03(+0.15%)
Oct 19, 2016 19.61 19.61 19.61 19.61 178 +0.01(+0.05%)
Oct 18, 2016 19.62 19.62 19.60 19.60 642 -0.01(-0.05%)
Oct 14, 2016 19.61 19.61 19.61 0 +0.00(+0.00%)
Oct 13, 2016 19.62 19.62 19.61 19.61 7,600 +0.00(+0.00%)
Oct 12, 2016 19.61 19.61 19.61 19.61 319 +0.00(+0.00%)
Oct 11, 2016 19.61 19.61 19.61 19.61 15,720 +0.00(+0.00%)
Oct 06, 2016 19.61 19.61 19.61 0 +0.02(+0.10%)
Oct 05, 2016 19.59 19.59 19.59 19.59 203 -0.03(-0.15%)
Oct 04, 2016 19.62 19.62 19.62 19.62 1,476 +0.02(+0.10%)
Oct 03, 2016 19.64 19.64 19.60 19.60 5,891 -0.03(-0.15%)
Sep 30, 2016 19.63 19.63 19.62 19.63 3,500 +0.00(+0.00%)
Sep 29, 2016 19.63 19.63 19.63 19.63 1,752 +0.00(+0.00%)
Sep 28, 2016 19.64 19.64 19.63 19.63 6,343 +0.00(+0.00%)
Sep 27, 2016 19.63 19.63 19.63 19.63 1,058 +0.00(+0.00%)
Sep 26, 2016 19.60 19.63 19.60 19.63 5,639 +0.01(+0.05%)
Sep 23, 2016 19.62 19.62 19.58 19.62 19,138 -0.05(-0.25%)
Sep 21, 2016 19.67 19.67 19.67 86 +0.02(+0.10%)
Sep 20, 2016 19.65 19.65 19.65 19.65 372 +0.00(+0.00%)
Sep 19, 2016 19.65 19.65 19.65 19.65 4,989 +0.00(+0.00%)
Sep 16, 2016 19.65 19.65 19.65 19.65 707 +0.00(+0.00%)
Sep 15, 2016 19.61 19.65 19.61 19.65 8,683 +0.00(+0.00%)
Sep 14, 2016 19.62 19.65 19.62 19.65 716 +0.04(+0.20%)
Sep 09, 2016 19.61 19.61 19.61 58 -0.02(-0.10%)
Sep 08, 2016 19.66 19.66 19.63 19.63 1,676 +0.01(+0.05%)
Sep 07, 2016 19.62 19.62 19.62 19.62 2,400 -0.03(-0.15%)
Sep 06, 2016 19.62 19.65 19.62 19.65 2,188 +0.01(+0.05%)
Aug 31, 2016 19.64 19.64 19.64 0 +0.05(+0.26%)
Aug 30, 2016 19.59 19.59 19.59 19.59 362 +0.00(+0.00%)
Aug 26, 2016 19.59 19.59 19.59 44 -0.04(-0.20%)
Aug 25, 2016 19.63 19.63 19.63 19.63 2,641 +0.03(+0.15%)
Aug 23, 2016 19.60 19.60 19.60 96 -0.09(-0.46%)
Aug 22, 2016 19.69 19.69 19.69 19.69 5,117 +0.01(+0.05%)
Aug 19, 2016 19.68 19.68 19.68 19.68 548 +0.04(+0.20%)
Aug 18, 2016 19.68 19.68 19.64 19.64 1,085 +0.00(+0.00%)
Aug 16, 2016 19.64 19.64 19.64 56 -0.02(-0.10%)
Aug 15, 2016 19.66 19.66 19.66 19.66 783 -0.03(-0.15%)
Aug 11, 2016 19.69 19.69 19.69 112 +0.02(+0.10%)
Aug 10, 2016 19.67 19.67 19.67 19.67 886 +0.01(+0.05%)
Aug 08, 2016 19.66 19.66 19.66 29 +0.02(+0.10%)
Aug 05, 2016 19.69 19.69 19.64 19.64 2,758 +0.02(+0.10%)
Aug 04, 2016 19.62 19.62 19.62 19.62 808 +0.00(+0.00%)
Aug 03, 2016 19.66 19.66 19.62 19.62 454 -0.01(-0.05%)
Aug 02, 2016 19.63 19.63 19.63 19.63 3,349 -0.04(-0.20%)
Jul 29, 2016 19.67 19.67 19.67 0 +0.05(+0.25%)
Jul 28, 2016 19.66 19.66 19.62 19.62 1,399 -0.03(-0.15%)
Jul 27, 2016 19.65 19.65 19.65 19.65 723 +0.00(+0.00%)
Jul 26, 2016 19.66 19.66 19.65 19.65 1,161 +0.02(+0.10%)
Jul 22, 2016 19.63 19.63 19.63 49 -0.06(-0.30%)
Jul 20, 2016 19.69 19.69 19.69 232 +0.03(+0.15%)
Jul 19, 2016 19.66 19.66 19.66 19.66 1,578 +0.02(+0.10%)
Jul 15, 2016 19.64 19.64 19.64 83 -0.07(-0.36%)
Jul 14, 2016 19.71 19.71 19.71 19.71 1,902 +0.00(+0.00%)
Jul 13, 2016 19.76 19.76 19.71 19.71 10,541 +0.02(+0.10%)
Jul 12, 2016 19.69 19.69 19.69 19.69 985 +0.01(+0.05%)
Jul 11, 2016 19.68 19.68 19.68 19.68 139 -0.04(-0.20%)
Jul 08, 2016 19.67 19.67 19.72 1,743 +0.05(+0.25%)
Jul 07, 2016 19.66 19.67 19.66 19.67 524 +0.00(+0.00%)
Jun 30, 2016 19.67 19.67 19.67 79 -0.02(-0.10%)
Jun 29, 2016 19.69 19.69 19.69 19.69 265 +0.00(+0.00%)
Jun 27, 2016 19.69 19.69 19.69 79 +0.05(+0.25%)
Jun 23, 2016 19.64 19.64 19.64 10 +0.00(+0.00%)
Jun 22, 2016 19.64 19.64 19.64 19.64 300 -0.05(-0.25%)
Jun 21, 2016 19.69 19.69 19.69 19.69 728 +0.01(+0.05%)
Jun 20, 2016 19.74 19.74 19.68 19.68 1,857 -0.07(-0.35%)
Jun 17, 2016 19.74 19.75 19.74 19.75 2,653 +0.00(+0.00%)
Jun 16, 2016 19.75 19.75 19.75 19.75 945 +0.00(+0.00%)
Jun 15, 2016 19.75 19.75 19.71 19.75 757 +0.00(+0.00%)
Jun 13, 2016 19.75 19.75 19.75 64 +0.01(+0.05%)
Jun 10, 2016 19.74 19.74 19.74 19.74 212 -0.01(-0.05%)
Jun 09, 2016 19.75 19.75 19.75 19.75 250 +0.05(+0.25%)
Jun 08, 2016 19.70 19.70 19.70 19.70 1,939 +0.02(+0.10%)
Jun 07, 2016 19.68 19.68 19.68 19.68 1,446 -0.05(-0.25%)
Jun 06, 2016 19.70 19.73 19.70 19.73 1,900 +0.05(+0.25%)
Jun 03, 2016 19.68 19.68 19.68 19.68 200 -0.01(-0.05%)
May 31, 2016 19.69 19.69 19.69 66 +0.05(+0.25%)
May 27, 2016 19.64 19.64 19.64 66 -0.05(-0.25%)
May 26, 2016 19.68 19.69 19.68 19.69 2,049 +0.01(+0.05%)
May 25, 2016 19.68 19.68 19.68 19.68 2,419 +0.00(+0.00%)
May 24, 2016 19.68 19.68 19.68 19.68 1,302 -0.06(-0.30%)
May 20, 2016 19.74 19.74 19.74 0 +0.05(+0.25%)
May 19, 2016 19.74 19.74 19.69 19.69 1,007 -0.06(-0.30%)
May 18, 2016 19.75 19.75 19.75 19.75 2,013 -0.01(-0.05%)
May 17, 2016 19.72 19.76 19.72 19.76 2,783 +0.04(+0.20%)
May 16, 2016 19.77 19.77 19.72 19.72 3,048 -0.05(-0.25%)
May 13, 2016 19.77 19.77 19.77 19.77 1,691 +0.00(+0.00%)
May 12, 2016 19.77 19.77 19.77 19.77 1,227 +0.03(+0.15%)
May 11, 2016 19.74 19.74 19.74 19.74 1,787 -0.04(-0.20%)
May 10, 2016 19.78 19.78 19.78 19.78 1,583 +0.05(+0.25%)
May 05, 2016 19.73 19.73 19.73 6 +0.02(+0.10%)
May 04, 2016 19.71 19.71 19.71 19.71 288 +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.