Skip to main content
Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada flag Canada · Delayed Price · Currency is CAD
93.82
-0.09 (-0.10%)
Jun 5, 2025, 5:26 PM EDT

TSX:QBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202593.8293.8293.8293.8293.82-0.10%700
Jun 4, 202593.6893.9193.6893.9193.910.23%836
Jun 3, 202593.6293.6993.6293.6993.69-0.21%202
Jun 2, 202593.8393.8993.8093.8993.89-0.36%1,800
May 30, 202594.1194.2393.9894.2393.960.07%530
May 29, 202594.1694.1694.1694.1693.890.31%128
May 28, 202593.7393.9193.7393.8793.600.02%700
May 27, 202593.4993.8593.4993.8593.580.45%901
May 26, 202593.3493.4393.3493.4393.160.31%300
May 23, 202593.1393.1493.1393.1492.870.10%300
May 22, 202593.0593.0593.0593.0592.780.12%100
May 21, 202592.8492.9492.8492.9492.67-0.76%214
May 20, 202593.5093.6993.4693.6593.38-0.55%1,245
May 16, 202594.2494.2493.9894.1793.890.61%1,800
May 15, 202593.6093.6093.6093.6093.33-0.12%-
May 14, 202593.6893.7193.6893.7193.44-0.07%200
May 13, 202593.7393.8293.7393.7893.51-0.02%541
May 12, 202593.7293.9093.7293.8093.53-0.06%906
May 9, 202593.8193.8693.8193.8693.590.05%227
May 8, 202593.9793.9793.7593.8193.54-0.41%2,200
May 7, 202594.1994.2194.1994.2093.930.41%1,400
May 6, 202593.6293.8393.6293.8293.550.07%6,902
May 5, 202593.7593.7593.7593.7593.480.20%-
May 2, 202593.7693.8593.5093.5693.56-0.62%600
May 1, 202594.0794.1493.8694.1494.14-0.37%1,245
Apr 30, 202594.1994.5394.1794.4994.220.30%2,300
Apr 29, 202593.9794.2193.9794.2193.940.38%2,427
Apr 28, 202593.5893.8693.5893.8593.58-5,300
Apr 25, 202593.9293.9293.7393.8593.580.03%800
Apr 24, 202593.5593.8693.5293.8293.550.24%2,500
Apr 23, 202593.6093.6093.6093.6093.33--
Apr 22, 202593.6593.6593.4893.6093.330.26%2,509
Apr 21, 202593.3393.3693.3393.3693.09-0.68%200
Apr 17, 202594.2794.2793.9394.0093.73-0.17%3,000
Apr 16, 202593.9294.1693.9294.1693.890.18%2,111
Apr 15, 202593.8294.1093.8293.9993.720.07%8,013
Apr 14, 202593.4693.9393.4693.9293.650.90%1,100
Apr 11, 202592.8893.2392.8893.0892.81-0.33%1,705
Apr 10, 202593.7393.7393.3993.3993.12-0.10%3,000
Apr 9, 202593.6193.6493.4493.4893.21-0.42%1,423
Apr 8, 202594.3094.3093.8793.8793.60-0.69%1,400
Apr 7, 202595.2095.2494.5294.5294.25-1.16%1,800
Apr 4, 202595.5995.8895.5295.6395.350.59%1,238
Apr 3, 202595.5795.5795.0795.0794.80-0.28%1,531
Apr 2, 202595.1895.3495.1295.3495.070.03%1,700
Apr 1, 202595.3595.4295.3195.3195.040.02%2,000
Mar 31, 202595.2095.2995.0695.2994.770.32%3,200
Mar 28, 202594.8395.0094.7994.9994.470.50%1,307
Mar 27, 202594.4294.6194.4294.5294.000.06%2,300
Mar 26, 202594.4194.5494.3394.4693.94-0.35%12,900