Mackenzie Canadian All Corporate Bond Index ETF (NEO:QCB)
Canada
· Delayed Price · Currency is CAD 96.79
+0.26 (0.27%)
Mar 31, 2025, 4:00 PM EST
NEO:QCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 96.68 | 96.69 | 96.67 | 96.69 | - | 0.04% | 6,194 |
| Apr 3, 2025 | 96.71 | 96.71 | 96.65 | 96.65 | - | -0.02% | 800 |
| Apr 2, 2025 | 96.64 | 96.72 | 96.64 | 96.67 | - | -0.12% | 2,000 |
| Apr 1, 2025 | 96.79 | 96.79 | 96.79 | 96.79 | - | - | - |
| Mar 31, 2025 | 96.73 | 96.79 | 96.73 | 96.79 | - | 0.27% | 300 |
| Mar 28, 2025 | 96.35 | 96.53 | 96.35 | 96.53 | - | 0.35% | 14,400 |
| Mar 27, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | - | - | - |
| Mar 26, 2025 | 96.34 | 96.34 | 96.19 | 96.19 | - | -0.21% | 2,000 |
| Mar 25, 2025 | 96.38 | 96.63 | 96.38 | 96.39 | - | 0.04% | 3,031 |
| Mar 24, 2025 | 96.30 | 96.52 | 96.30 | 96.35 | - | -0.25% | 2,290 |
| Mar 21, 2025 | 96.59 | 96.59 | 96.59 | 96.59 | - | - | - |
| Mar 20, 2025 | 96.77 | 96.77 | 96.59 | 96.59 | - | 0.10% | 2,309 |
| Mar 19, 2025 | 96.37 | 96.51 | 96.37 | 96.49 | - | 0.19% | 2,300 |
| Mar 18, 2025 | 96.05 | 96.31 | 96.05 | 96.31 | - | -0.03% | 1,000 |
| Mar 17, 2025 | 96.49 | 96.49 | 96.34 | 96.34 | - | 0.26% | 231 |
| Mar 14, 2025 | 96.10 | 96.18 | 96.09 | 96.09 | - | 0.09% | 700 |
| Mar 13, 2025 | 96.07 | 96.07 | 95.64 | 96.00 | - | 0.07% | 523,610 |
| Mar 12, 2025 | 96.38 | 96.38 | 95.89 | 95.93 | - | -0.27% | 19,866 |
| Mar 11, 2025 | 96.50 | 96.51 | 96.19 | 96.19 | - | -0.24% | 2,352 |
| Mar 10, 2025 | 96.49 | 96.50 | 96.42 | 96.42 | - | 0.28% | 2,365 |
| Mar 7, 2025 | 96.30 | 96.30 | 96.15 | 96.15 | - | 0.19% | 350 |
| Mar 6, 2025 | 96.18 | 96.18 | 95.97 | 95.97 | - | -0.61% | 131 |
| Mar 5, 2025 | 96.97 | 97.05 | 96.56 | 96.56 | - | -0.34% | 168 |
| Mar 4, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | - | - | 268 |
| Mar 3, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | - | - | 600 |
| Feb 28, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | - | - | - |
| Feb 27, 2025 | 96.88 | 96.89 | 96.88 | 96.89 | - | 0.13% | 1,955 |
| Feb 26, 2025 | 96.88 | 96.88 | 96.76 | 96.76 | - | 0.01% | 1,761 |
| Feb 25, 2025 | 96.81 | 96.81 | 96.75 | 96.75 | - | 0.29% | 1,100 |
| Feb 24, 2025 | 96.35 | 96.47 | 96.35 | 96.47 | - | 0.19% | 201 |
| Feb 21, 2025 | 96.13 | 96.36 | 96.12 | 96.29 | - | 0.42% | 3,500 |
| Feb 20, 2025 | 95.93 | 95.94 | 95.89 | 95.89 | - | -0.04% | 2,555 |
| Feb 19, 2025 | 95.96 | 95.96 | 95.93 | 95.93 | - | -0.15% | 200 |
| Feb 18, 2025 | 96.20 | 96.20 | 96.07 | 96.07 | - | -0.35% | 1,832 |
| Feb 14, 2025 | 96.41 | 96.41 | 96.41 | 96.41 | - | 0.18% | 525 |
| Feb 13, 2025 | 96.45 | 96.45 | 96.24 | 96.24 | - | 0.17% | 1,000 |
| Feb 12, 2025 | 96.14 | 96.14 | 96.08 | 96.08 | - | -0.36% | 200 |
| Feb 11, 2025 | 96.47 | 96.47 | 96.43 | 96.43 | - | -0.13% | 100 |
| Feb 10, 2025 | 96.82 | 96.82 | 96.56 | 96.56 | - | -0.25% | 2,100 |
| Feb 7, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | - | - | - |
| Feb 6, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | - | - | - |
| Feb 5, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | - | - | - |
| Feb 4, 2025 | 96.86 | 96.86 | 96.80 | 96.80 | - | -0.03% | 1,100 |
| Feb 3, 2025 | 96.68 | 96.91 | 96.68 | 96.83 | - | 0.22% | 4,400 |
| Jan 31, 2025 | 96.66 | 96.69 | 96.62 | 96.62 | - | 0.20% | 500 |
| Jan 30, 2025 | 96.35 | 96.45 | 96.32 | 96.43 | - | 0.37% | 3,536 |
| Jan 29, 2025 | 96.07 | 96.07 | 96.07 | 96.07 | - | - | - |
| Jan 28, 2025 | 96.04 | 96.07 | 96.04 | 96.07 | - | 0.03% | 729 |
| Jan 27, 2025 | 96.04 | 96.07 | 96.02 | 96.04 | - | 0.49% | 709 |
| Jan 24, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | - | - | - |