Mackenzie Canadian All Corporate Bond Index ETF (NEO:QCB)
Canada · Delayed Price · Currency is CAD 95.38
+0.23 (0.24%)
Jul 25, 2025, 4:00 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 95.85 | 95.85 | 95.75 | 95.75 | - | -0.13% | 300 |
| Jul 31, 2025 | 95.96 | 95.96 | 95.87 | 95.87 | - | 0.11% | 1,700 |
| Jul 30, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | - | - | - |
| Jul 29, 2025 | 95.48 | 95.76 | 95.48 | 95.76 | - | 0.40% | 600 |
| Jul 28, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | - | - | - |
| Jul 25, 2025 | 95.41 | 95.49 | 95.38 | 95.38 | - | 0.24% | 700 |
| Jul 24, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | - | - | - |
| Jul 23, 2025 | 95.37 | 95.40 | 95.15 | 95.15 | - | -0.22% | 2,700 |
| Jul 22, 2025 | 95.46 | 95.46 | 95.36 | 95.36 | - | 0.17% | 300 |
| Jul 21, 2025 | 95.28 | 95.28 | 95.20 | 95.20 | - | 0.25% | 12,700 |
| Jul 18, 2025 | 95.03 | 95.05 | 94.96 | 94.96 | - | 0.06% | 1,349 |
| Jul 17, 2025 | 95.07 | 95.07 | 94.90 | 94.90 | - | -0.01% | 2,100 |
| Jul 16, 2025 | 94.95 | 94.95 | 94.91 | 94.91 | - | 0.21% | 26,300 |
| Jul 15, 2025 | 94.83 | 94.83 | 94.71 | 94.71 | - | -0.40% | 1,038 |
| Jul 14, 2025 | 95.10 | 95.14 | 95.09 | 95.09 | - | -0.11% | 900 |
| Jul 11, 2025 | 95.32 | 95.32 | 95.19 | 95.19 | - | -0.47% | 900 |
| Jul 10, 2025 | 95.42 | 95.64 | 95.42 | 95.64 | - | 0.15% | 300 |
| Jul 9, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | - | - |
| Jul 8, 2025 | 95.45 | 95.50 | 95.45 | 95.50 | - | -0.06% | 600 |
| Jul 7, 2025 | 95.45 | 95.61 | 95.45 | 95.56 | - | -0.09% | 1,100 |
| Jul 4, 2025 | 95.74 | 95.75 | 95.65 | 95.65 | - | -0.04% | 300 |
| Jul 3, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | - | - | - |
| Jul 2, 2025 | 95.73 | 95.73 | 95.69 | 95.69 | - | -0.61% | 158 |
| Jun 30, 2025 | 96.28 | 96.40 | 96.28 | 96.28 | - | 0.24% | 2,100 |
| Jun 27, 2025 | 95.87 | 96.29 | 95.87 | 96.05 | - | 0.11% | 2,062 |
| Jun 26, 2025 | 95.75 | 96.05 | 95.75 | 95.94 | - | 0.06% | 800 |
| Jun 25, 2025 | 95.89 | 95.93 | 95.88 | 95.88 | - | -0.28% | 27,350 |
| Jun 24, 2025 | 96.10 | 96.17 | 96.10 | 96.15 | - | 0.10% | 900 |
| Jun 23, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | - | 0.27% | 100 |
| Jun 20, 2025 | 95.74 | 95.79 | 95.74 | 95.79 | - | 0.42% | 300 |
| Jun 19, 2025 | 95.39 | 95.39 | 95.39 | 95.39 | - | - | - |
| Jun 18, 2025 | 95.39 | 95.39 | 95.39 | 95.39 | - | - | - |
| Jun 17, 2025 | 95.45 | 95.45 | 95.39 | 95.39 | - | 0.07% | 100 |
| Jun 16, 2025 | 95.22 | 95.32 | 95.22 | 95.32 | - | -0.08% | 453 |
| Jun 13, 2025 | 95.49 | 95.49 | 95.40 | 95.40 | - | -0.17% | 100 |
| Jun 12, 2025 | 95.53 | 95.70 | 95.53 | 95.56 | - | -0.02% | 4,317 |
| Jun 11, 2025 | 95.45 | 95.66 | 95.45 | 95.58 | - | - | 1,562 |
| Jun 10, 2025 | 95.71 | 95.71 | 95.48 | 95.58 | - | -0.14% | 2,837 |
| Jun 9, 2025 | 95.71 | 95.71 | 95.71 | 95.71 | - | - | - |
| Jun 6, 2025 | 95.69 | 95.71 | 95.69 | 95.71 | - | -0.30% | 125 |
| Jun 5, 2025 | 96.02 | 96.06 | 96.00 | 96.00 | - | -0.09% | 710 |
| Jun 4, 2025 | 96.03 | 96.10 | 96.03 | 96.09 | - | 0.26% | 1,100 |
| Jun 3, 2025 | 95.96 | 95.96 | 95.84 | 95.84 | - | -0.20% | 7,251 |
| Jun 2, 2025 | 96.10 | 96.10 | 96.03 | 96.03 | - | -0.36% | 103 |
| May 30, 2025 | 96.38 | 96.38 | 96.38 | 96.38 | - | 0.72% | 934 |
| May 29, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | - | - | - |
| May 28, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | - | - | - |
| May 27, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | - | - | - |
| May 26, 2025 | 95.65 | 95.69 | 95.65 | 95.69 | - | 0.24% | 1,500 |
| May 23, 2025 | 95.40 | 95.46 | 95.40 | 95.46 | - | 0.22% | 415 |