Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada · Delayed Price · Currency is CAD 93.69
+0.09 (0.10%)
Jan 9, 2026, 1:32 PM EST
TSX:QBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 93.70 | 93.72 | 93.69 | 93.69 | 93.69 | 0.10% | 5,564 |
| Jan 8, 2026 | 93.51 | 93.60 | 93.45 | 93.60 | 93.60 | -0.05% | 3,469 |
| Jan 7, 2026 | 93.63 | 93.71 | 93.62 | 93.65 | 93.65 | 0.47% | 1,496 |
| Jan 6, 2026 | 93.30 | 93.30 | 93.18 | 93.21 | 93.21 | -0.12% | 4,507 |
| Jan 5, 2026 | 93.26 | 93.32 | 93.24 | 93.32 | 93.32 | 0.21% | 9,670 |
| Jan 2, 2026 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | -0.29% | 100 |
| Dec 31, 2025 | 93.40 | 93.45 | 93.37 | 93.39 | 93.39 | -0.05% | 3,218 |
| Dec 30, 2025 | 93.41 | 93.44 | 93.41 | 93.44 | 93.44 | -0.35% | 5,410 |
| Dec 29, 2025 | 93.58 | 93.77 | 93.58 | 93.77 | 93.59 | 0.15% | 4,197 |
| Dec 24, 2025 | 93.54 | 93.65 | 93.54 | 93.63 | 93.45 | 0.05% | 5,310 |
| Dec 23, 2025 | 93.50 | 93.58 | 93.50 | 93.58 | 93.40 | 0.31% | 2,803 |
| Dec 22, 2025 | 93.18 | 93.29 | 93.18 | 93.29 | 93.11 | 0.06% | 10,200 |
| Dec 19, 2025 | 93.24 | 93.35 | 93.21 | 93.23 | 93.05 | -0.18% | 7,721 |
| Dec 18, 2025 | 93.38 | 93.40 | 93.32 | 93.40 | 93.22 | 0.09% | 2,600 |
| Dec 17, 2025 | 93.36 | 93.36 | 93.32 | 93.32 | 93.14 | -0.20% | 500 |
| Dec 16, 2025 | 93.40 | 93.51 | 93.38 | 93.51 | 93.33 | 0.11% | 8,005 |
| Dec 15, 2025 | 93.46 | 93.49 | 93.35 | 93.41 | 93.23 | 0.30% | 5,116 |
| Dec 12, 2025 | 93.17 | 93.19 | 93.13 | 93.13 | 92.95 | -0.22% | 3,623 |
| Dec 11, 2025 | 93.28 | 93.34 | 93.28 | 93.34 | 93.16 | 0.11% | 1,217 |
| Dec 10, 2025 | 92.92 | 93.27 | 92.92 | 93.24 | 93.06 | 0.30% | 10,731 |
| Dec 9, 2025 | 93.07 | 93.07 | 92.96 | 92.96 | 92.78 | -0.15% | 10,206 |
| Dec 8, 2025 | 92.86 | 93.11 | 92.80 | 93.10 | 92.92 | 0.03% | 8,685 |
| Dec 5, 2025 | 93.19 | 93.19 | 93.04 | 93.07 | 92.89 | -0.98% | 11,000 |
| Dec 4, 2025 | 94.21 | 94.21 | 93.93 | 93.99 | 93.81 | -0.21% | 5,726 |
| Dec 3, 2025 | 94.19 | 94.19 | 94.19 | 94.19 | 94.01 | -0.02% | 1,060 |
| Dec 2, 2025 | 94.09 | 94.21 | 94.09 | 94.21 | 94.03 | -0.19% | 3,201 |
| Dec 1, 2025 | 94.31 | 94.43 | 94.31 | 94.39 | 94.21 | -0.59% | 3,179 |
| Nov 28, 2025 | 94.96 | 94.99 | 94.90 | 94.95 | 94.51 | -0.14% | 5,932 |
| Nov 27, 2025 | 95.08 | 95.08 | 95.08 | 95.08 | 94.64 | 0.08% | 3,002 |
| Nov 26, 2025 | 94.86 | 95.00 | 94.86 | 95.00 | 94.56 | 0.16% | 6,025 |
| Nov 25, 2025 | 94.88 | 94.88 | 94.85 | 94.85 | 94.42 | 0.24% | 440 |
| Nov 24, 2025 | 94.54 | 94.64 | 94.54 | 94.62 | 94.19 | 0.15% | 6,400 |
| Nov 21, 2025 | 94.48 | 94.48 | 94.46 | 94.48 | 94.05 | 0.15% | 2,665 |
| Nov 20, 2025 | 94.20 | 94.36 | 94.20 | 94.34 | 93.91 | 0.20% | 5,400 |
| Nov 19, 2025 | 94.16 | 94.25 | 94.14 | 94.15 | 93.72 | -0.02% | 3,400 |
| Nov 18, 2025 | 94.16 | 94.17 | 94.14 | 94.17 | 93.74 | -0.16% | 3,107 |
| Nov 17, 2025 | 94.40 | 94.43 | 94.32 | 94.32 | 93.89 | -0.13% | 4,706 |
| Nov 14, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.01 | -0.17% | 100 |
| Nov 13, 2025 | 94.67 | 94.76 | 94.60 | 94.60 | 94.17 | -0.22% | 2,301 |
| Nov 12, 2025 | 94.76 | 94.81 | 94.76 | 94.81 | 94.38 | 0.19% | 1,100 |
| Nov 11, 2025 | 94.67 | 94.67 | 94.60 | 94.63 | 94.20 | -0.01% | 1,000 |
| Nov 10, 2025 | 94.62 | 94.64 | 94.62 | 94.64 | 94.21 | -0.32% | 4,000 |
| Nov 6, 2025 | 94.89 | 94.96 | 94.89 | 94.94 | 94.50 | 0.35% | 600 |
| Nov 5, 2025 | 94.66 | 94.66 | 94.61 | 94.61 | 94.17 | -0.01% | 300 |
| Nov 4, 2025 | 94.73 | 94.73 | 94.56 | 94.61 | 94.18 | -0.24% | 6,916 |
| Oct 31, 2025 | 94.98 | 94.98 | 94.84 | 94.84 | 94.15 | -0.14% | 1,300 |
| Oct 30, 2025 | 94.92 | 95.00 | 94.92 | 94.97 | 94.28 | 0.20% | 1,800 |
| Oct 29, 2025 | 95.06 | 95.06 | 94.78 | 94.78 | 94.09 | -0.67% | 3,945 |
| Oct 28, 2025 | 95.34 | 95.42 | 95.34 | 95.42 | 94.73 | 0.09% | 1,100 |
| Oct 27, 2025 | 95.17 | 95.33 | 95.17 | 95.33 | 94.64 | 0.38% | 2,200 |