Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada
· Delayed Price · Currency is CAD 94.00
-0.16 (-0.17%)
Apr 17, 2025, 3:59 PM EDT
TSX:QBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 94.27 | 94.27 | 93.93 | 94.00 | 94.00 | -0.17% | 3,000 |
| Apr 16, 2025 | 93.92 | 94.16 | 93.92 | 94.16 | 94.16 | 0.18% | 2,111 |
| Apr 15, 2025 | 93.82 | 94.10 | 93.82 | 93.99 | 93.99 | 0.07% | 8,013 |
| Apr 14, 2025 | 93.46 | 93.93 | 93.46 | 93.92 | 93.92 | 0.90% | 1,100 |
| Apr 11, 2025 | 92.88 | 93.23 | 92.88 | 93.08 | 93.08 | -0.33% | 1,705 |
| Apr 10, 2025 | 93.73 | 93.73 | 93.39 | 93.39 | 93.39 | -0.10% | 3,000 |
| Apr 9, 2025 | 93.61 | 93.64 | 93.44 | 93.48 | 93.48 | -0.42% | 1,423 |
| Apr 8, 2025 | 94.30 | 94.30 | 93.87 | 93.87 | 93.87 | -0.69% | 1,400 |
| Apr 7, 2025 | 95.20 | 95.24 | 94.52 | 94.52 | 94.52 | -1.16% | 1,800 |
| Apr 4, 2025 | 95.59 | 95.88 | 95.52 | 95.63 | 95.63 | 0.59% | 1,238 |
| Apr 3, 2025 | 95.57 | 95.57 | 95.07 | 95.07 | 95.07 | -0.28% | 1,531 |
| Apr 2, 2025 | 95.18 | 95.34 | 95.12 | 95.34 | 95.34 | 0.03% | 1,700 |
| Apr 1, 2025 | 95.35 | 95.42 | 95.31 | 95.31 | 95.31 | 0.02% | 2,000 |
| Mar 31, 2025 | 95.20 | 95.29 | 95.06 | 95.29 | 95.04 | 0.32% | 3,200 |
| Mar 28, 2025 | 94.83 | 95.00 | 94.79 | 94.99 | 94.74 | 0.50% | 1,307 |
| Mar 27, 2025 | 94.42 | 94.61 | 94.42 | 94.52 | 94.27 | 0.06% | 2,300 |
| Mar 26, 2025 | 94.41 | 94.54 | 94.33 | 94.46 | 94.21 | -0.35% | 12,900 |
| Mar 25, 2025 | 94.90 | 94.98 | 94.77 | 94.79 | 94.54 | 0.08% | 3,400 |
| Mar 24, 2025 | 94.98 | 94.98 | 94.71 | 94.71 | 94.46 | -0.39% | 300 |
| Mar 21, 2025 | 95.20 | 95.20 | 95.01 | 95.08 | 94.83 | 0.01% | 937 |
| Mar 20, 2025 | 95.08 | 95.15 | 94.98 | 95.07 | 94.82 | -0.05% | 1,300 |
| Mar 19, 2025 | 94.83 | 95.12 | 94.79 | 95.12 | 94.87 | 0.12% | 2,800 |
| Mar 18, 2025 | 94.81 | 95.01 | 94.81 | 95.01 | 94.76 | 0.11% | 1,900 |
| Mar 17, 2025 | 95.08 | 95.16 | 94.84 | 94.91 | 94.66 | 0.39% | 2,235 |
| Mar 14, 2025 | 94.54 | 94.68 | 94.53 | 94.54 | 94.29 | -0.17% | 1,436 |
| Mar 13, 2025 | 94.39 | 94.72 | 94.34 | 94.70 | 94.45 | 0.19% | 1,901 |
| Mar 12, 2025 | 94.80 | 94.86 | 94.52 | 94.52 | 94.27 | -0.78% | 5,200 |
| Mar 11, 2025 | 94.96 | 95.26 | 94.96 | 95.26 | 95.01 | 0.08% | 342 |
| Mar 10, 2025 | 95.21 | 95.28 | 95.13 | 95.18 | 94.93 | 0.49% | 2,200 |
| Mar 7, 2025 | 94.85 | 94.85 | 94.68 | 94.72 | 94.47 | 0.22% | 1,745 |
| Mar 6, 2025 | 94.83 | 94.83 | 94.51 | 94.51 | 94.26 | -0.97% | 800 |
| Mar 5, 2025 | 95.64 | 95.64 | 95.40 | 95.44 | 95.19 | -0.40% | 635 |
| Mar 4, 2025 | 96.01 | 96.02 | 95.78 | 95.82 | 95.57 | -0.13% | 2,000 |
| Mar 3, 2025 | 95.53 | 95.94 | 95.40 | 95.94 | 95.69 | 0.20% | 6,018 |
| Feb 28, 2025 | 95.52 | 95.77 | 95.52 | 95.75 | 95.50 | 0.40% | 1,505 |
| Feb 27, 2025 | 95.35 | 95.43 | 95.31 | 95.37 | 95.12 | -0.04% | 1,700 |
| Feb 26, 2025 | 95.32 | 95.43 | 95.20 | 95.41 | 95.16 | 0.17% | 1,618 |
| Feb 25, 2025 | 95.22 | 95.33 | 95.19 | 95.25 | 95.00 | 0.53% | 3,500 |
| Feb 24, 2025 | 94.67 | 94.80 | 94.60 | 94.75 | 94.50 | 0.06% | 4,525 |
| Feb 21, 2025 | 94.29 | 94.81 | 94.29 | 94.69 | 94.44 | 0.63% | 16,500 |
| Feb 20, 2025 | 94.10 | 94.11 | 94.10 | 94.10 | 93.86 | -0.17% | 1,600 |
| Feb 19, 2025 | 94.07 | 94.26 | 94.06 | 94.26 | 94.01 | 0.05% | 2,200 |
| Feb 18, 2025 | 94.31 | 94.34 | 94.21 | 94.21 | 93.96 | -0.59% | 300 |
| Feb 14, 2025 | 94.73 | 94.81 | 94.61 | 94.77 | 94.52 | 0.06% | 1,545 |
| Feb 13, 2025 | 94.49 | 94.89 | 94.49 | 94.71 | 94.46 | 0.56% | 1,700 |
| Feb 12, 2025 | 94.21 | 94.23 | 94.18 | 94.18 | 93.93 | -0.50% | 300 |
| Feb 11, 2025 | 94.69 | 94.69 | 94.65 | 94.65 | 94.40 | -0.32% | 800 |
| Feb 10, 2025 | 95.11 | 95.24 | 94.93 | 94.95 | 94.70 | 0.04% | 2,000 |
| Feb 7, 2025 | 94.96 | 94.96 | 94.83 | 94.91 | 94.66 | -0.41% | 300 |
| Feb 6, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.05 | -0.36% | 300 |