Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada
· Delayed Price · Currency is CAD 94.09
+0.32 (0.34%)
Jun 30, 2025, 2:54 PM EDT
TSX:QBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 93.96 | 94.09 | 93.96 | 94.09 | 94.09 | 0.48% | 500 |
| Jun 27, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - | - |
| Jun 26, 2025 | 93.55 | 93.64 | 93.49 | 93.64 | 93.64 | -0.21% | 1,900 |
| Jun 25, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 0.11% | - |
| Jun 24, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 0.21% | - |
| Jun 23, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 0.20% | - |
| Jun 20, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 0.01% | - |
| Jun 19, 2025 | 93.33 | 93.34 | 93.33 | 93.34 | 93.34 | 0.17% | 300 |
| Jun 18, 2025 | 93.34 | 93.40 | 93.18 | 93.18 | 93.18 | 0.25% | 530 |
| Jun 17, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.02% | - |
| Jun 16, 2025 | 93.13 | 93.14 | 92.93 | 92.93 | 92.93 | -0.12% | 502 |
| Jun 13, 2025 | 93.10 | 93.10 | 93.04 | 93.04 | 93.04 | -0.28% | 300 |
| Jun 12, 2025 | 93.37 | 93.38 | 93.29 | 93.30 | 93.30 | - | 2,207 |
| Jun 11, 2025 | 93.29 | 93.30 | 93.29 | 93.30 | 93.30 | 0.03% | 909 |
| Jun 10, 2025 | 93.43 | 93.43 | 93.24 | 93.27 | 93.27 | -0.09% | 2,342 |
| Jun 9, 2025 | 93.15 | 93.39 | 93.15 | 93.35 | 93.35 | -0.52% | 600 |
| Jun 6, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 0.02% | - |
| Jun 5, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | -0.10% | 700 |
| Jun 4, 2025 | 93.68 | 93.91 | 93.68 | 93.91 | 93.91 | 0.23% | 836 |
| Jun 3, 2025 | 93.62 | 93.69 | 93.62 | 93.69 | 93.69 | -0.21% | 202 |
| Jun 2, 2025 | 93.83 | 93.89 | 93.80 | 93.89 | 93.89 | -0.36% | 1,800 |
| May 30, 2025 | 94.11 | 94.23 | 93.98 | 94.23 | 93.96 | 0.07% | 530 |
| May 29, 2025 | 94.16 | 94.16 | 94.16 | 94.16 | 93.89 | 0.31% | 128 |
| May 28, 2025 | 93.73 | 93.91 | 93.73 | 93.87 | 93.60 | 0.02% | 700 |
| May 27, 2025 | 93.49 | 93.85 | 93.49 | 93.85 | 93.58 | 0.45% | 901 |
| May 26, 2025 | 93.34 | 93.43 | 93.34 | 93.43 | 93.16 | 0.31% | 300 |
| May 23, 2025 | 93.13 | 93.14 | 93.13 | 93.14 | 92.87 | 0.10% | 300 |
| May 22, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 92.78 | 0.12% | 100 |
| May 21, 2025 | 92.84 | 92.94 | 92.84 | 92.94 | 92.67 | -0.76% | 214 |
| May 20, 2025 | 93.50 | 93.69 | 93.46 | 93.65 | 93.38 | -0.55% | 1,245 |
| May 16, 2025 | 94.24 | 94.24 | 93.98 | 94.17 | 93.89 | 0.61% | 1,800 |
| May 15, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.33 | -0.12% | - |
| May 14, 2025 | 93.68 | 93.71 | 93.68 | 93.71 | 93.44 | -0.07% | 200 |
| May 13, 2025 | 93.73 | 93.82 | 93.73 | 93.78 | 93.51 | -0.02% | 541 |
| May 12, 2025 | 93.72 | 93.90 | 93.72 | 93.80 | 93.53 | -0.06% | 906 |
| May 9, 2025 | 93.81 | 93.86 | 93.81 | 93.86 | 93.59 | 0.05% | 227 |
| May 8, 2025 | 93.97 | 93.97 | 93.75 | 93.81 | 93.54 | -0.41% | 2,200 |
| May 7, 2025 | 94.19 | 94.21 | 94.19 | 94.20 | 93.93 | 0.41% | 1,400 |
| May 6, 2025 | 93.62 | 93.83 | 93.62 | 93.82 | 93.55 | 0.07% | 6,902 |
| May 5, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.48 | 0.20% | - |
| May 2, 2025 | 93.76 | 93.85 | 93.50 | 93.56 | 93.56 | -0.62% | 600 |
| May 1, 2025 | 94.07 | 94.14 | 93.86 | 94.14 | 94.14 | -0.37% | 1,245 |
| Apr 30, 2025 | 94.19 | 94.53 | 94.17 | 94.49 | 94.22 | 0.30% | 2,300 |
| Apr 29, 2025 | 93.97 | 94.21 | 93.97 | 94.21 | 93.94 | 0.38% | 2,427 |
| Apr 28, 2025 | 93.58 | 93.86 | 93.58 | 93.85 | 93.58 | - | 5,300 |
| Apr 25, 2025 | 93.92 | 93.92 | 93.73 | 93.85 | 93.58 | 0.03% | 800 |
| Apr 24, 2025 | 93.55 | 93.86 | 93.52 | 93.82 | 93.55 | 0.24% | 2,500 |
| Apr 23, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.33 | - | - |
| Apr 22, 2025 | 93.65 | 93.65 | 93.48 | 93.60 | 93.33 | 0.26% | 2,509 |
| Apr 21, 2025 | 93.33 | 93.36 | 93.33 | 93.36 | 93.09 | -0.68% | 200 |