Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada · Delayed Price · Currency is CAD 94.29
-0.10 (-0.11%)
Sep 12, 2025, 5:16 PM EDT
TSX:QBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 94.16 | 94.29 | 94.16 | 94.29 | 94.29 | -0.11% | 3,000 |
| Sep 11, 2025 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | 0.44% | 1,000 |
| Sep 10, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | -0.03% | - |
| Sep 9, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | -0.09% | 403 |
| Sep 8, 2025 | 93.97 | 94.09 | 93.97 | 94.09 | 94.09 | 0.54% | 300 |
| Sep 5, 2025 | 93.63 | 93.65 | 93.53 | 93.58 | 93.58 | 0.47% | 1,900 |
| Sep 4, 2025 | 93.06 | 93.16 | 93.00 | 93.14 | 93.14 | 0.25% | 3,000 |
| Sep 3, 2025 | 92.82 | 92.95 | 92.82 | 92.91 | 92.91 | 0.37% | 1,400 |
| Sep 2, 2025 | 92.64 | 92.64 | 92.57 | 92.57 | 92.57 | -0.64% | 204 |
| Aug 29, 2025 | 93.06 | 93.17 | 93.06 | 93.17 | 92.92 | 0.31% | 605 |
| Aug 28, 2025 | 92.82 | 92.88 | 92.72 | 92.88 | 92.63 | 0.16% | 2,200 |
| Aug 27, 2025 | 92.61 | 92.73 | 92.61 | 92.73 | 92.48 | 0.05% | 2,100 |
| Aug 26, 2025 | 92.70 | 92.70 | 92.68 | 92.68 | 92.43 | 0.08% | 1,000 |
| Aug 25, 2025 | 92.54 | 92.65 | 92.51 | 92.61 | 92.36 | -0.12% | 500 |
| Aug 22, 2025 | 92.77 | 92.90 | 92.70 | 92.72 | 92.47 | 0.25% | 3,700 |
| Aug 21, 2025 | 92.70 | 92.70 | 92.49 | 92.49 | 92.24 | -0.27% | 1,403 |
| Aug 20, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.49 | - | 57 |
| Aug 19, 2025 | 92.72 | 92.75 | 92.65 | 92.74 | 92.49 | 0.10% | 1,138 |
| Aug 18, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.40 | -0.30% | - |
| Aug 15, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.68 | -0.05% | - |
| Aug 14, 2025 | 93.10 | 93.10 | 92.80 | 92.98 | 92.73 | -0.13% | 800 |
| Aug 13, 2025 | 93.13 | 93.13 | 93.02 | 93.10 | 92.85 | -0.01% | 1,900 |
| Aug 12, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 92.86 | -0.03% | - |
| Aug 11, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 92.89 | 0.05% | - |
| Aug 8, 2025 | 93.09 | 93.09 | 93.09 | 93.09 | 92.84 | -0.04% | - |
| Aug 7, 2025 | 93.11 | 93.21 | 93.04 | 93.13 | 92.88 | 0.05% | 2,348 |
| Aug 6, 2025 | 92.99 | 93.08 | 92.99 | 93.08 | 92.83 | -0.13% | 300 |
| Aug 5, 2025 | 93.11 | 93.23 | 93.10 | 93.20 | 92.95 | 0.09% | 1,600 |
| Aug 1, 2025 | 93.05 | 93.12 | 93.05 | 93.12 | 93.12 | 0.11% | 1,201 |
| Jul 31, 2025 | 92.93 | 93.06 | 92.91 | 93.02 | 92.77 | 0.33% | 2,900 |
| Jul 30, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 92.46 | -0.13% | 100 |
| Jul 29, 2025 | 92.75 | 92.83 | 92.73 | 92.83 | 92.58 | 0.38% | 2,300 |
| Jul 28, 2025 | 92.49 | 92.49 | 92.48 | 92.48 | 92.23 | -0.02% | 226 |
| Jul 25, 2025 | 92.45 | 92.50 | 92.45 | 92.50 | 92.25 | 0.29% | 200 |
| Jul 24, 2025 | 92.34 | 92.35 | 92.23 | 92.23 | 91.98 | -0.22% | 300 |
| Jul 23, 2025 | 92.44 | 92.52 | 92.43 | 92.43 | 92.18 | -0.23% | 801 |
| Jul 22, 2025 | 92.66 | 92.66 | 92.60 | 92.64 | 92.39 | 0.14% | 3,124 |
| Jul 21, 2025 | 92.48 | 92.54 | 92.48 | 92.51 | 92.26 | 0.38% | 900 |
| Jul 18, 2025 | 92.20 | 92.21 | 92.16 | 92.16 | 91.91 | 0.14% | 5,100 |
| Jul 17, 2025 | 92.14 | 92.24 | 92.03 | 92.03 | 91.78 | -0.11% | 3,200 |
| Jul 16, 2025 | 92.22 | 92.22 | 91.94 | 92.13 | 91.88 | 0.13% | 1,800 |
| Jul 15, 2025 | 91.95 | 92.01 | 91.95 | 92.01 | 91.76 | -0.54% | 1,400 |
| Jul 14, 2025 | 92.45 | 92.51 | 92.32 | 92.51 | 92.26 | -0.20% | 2,000 |
| Jul 11, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.45 | -0.40% | 1,003 |
| Jul 10, 2025 | 92.94 | 93.07 | 92.94 | 93.07 | 92.82 | -0.20% | 1,000 |
| Jul 9, 2025 | 92.97 | 93.26 | 92.97 | 93.26 | 93.01 | 0.36% | 400 |
| Jul 8, 2025 | 92.90 | 92.93 | 92.87 | 92.93 | 92.68 | -0.15% | 1,100 |
| Jul 7, 2025 | 93.10 | 93.11 | 93.06 | 93.07 | 92.82 | -0.24% | 505 |
| Jul 4, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 93.04 | 0.06% | 300 |
| Jul 3, 2025 | 93.19 | 93.23 | 93.19 | 93.23 | 92.98 | -0.03% | 649 |