Skip to main content
logo
Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada flag Canada · Delayed Price · Currency is CAD
94.70
+0.01 (0.01%)
Feb 19, 2026, 3:59 PM EST

TSX:QBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202694.6494.7094.6394.7094.700.01%1,904
Feb 18, 202694.6494.7494.6494.6994.690.01%5,221
Feb 17, 202694.7394.7494.6894.6894.680.19%1,930
Feb 13, 202694.5494.6894.5094.5094.500.06%8,646
Feb 12, 202694.2994.4594.2994.4494.440.25%10,373
Feb 11, 202694.1194.2094.1194.2094.200.13%1,700
Feb 10, 202693.9794.0893.9794.0894.080.21%953
Feb 9, 202693.7893.9193.7893.8893.880.04%3,000
Feb 6, 202693.7593.8493.7493.8493.840.01%5,300
Feb 5, 202693.7693.8993.7393.8393.830.15%3,721
Feb 4, 202693.5493.7493.5493.6993.690.10%3,701
Feb 3, 202693.6193.6293.5693.6093.60-0.10%3,200
Feb 2, 202693.6093.7193.4993.6993.69-0.21%8,513
Jan 30, 202693.8993.9793.8493.8993.64-0.09%4,001
Jan 29, 202694.0294.0293.9793.9793.720.07%200
Jan 28, 202693.9893.9993.8893.9093.650.07%4,300
Jan 27, 202693.9894.0093.8393.8393.58-0.31%6,058
Jan 26, 202694.1094.1794.0994.1293.870.45%4,693
Jan 23, 202693.7193.7593.7093.7093.45-0.16%500
Jan 22, 202693.7793.8893.7493.8593.600.18%2,300
Jan 21, 202693.5393.6893.5393.6893.430.07%1,006
Jan 20, 202693.6493.7193.6193.6193.36-0.25%1,901
Jan 19, 202693.8093.8493.8093.8493.590.01%3,956
Jan 16, 202693.9893.9993.8393.8393.58-0.14%4,910
Jan 15, 202693.8694.0393.8693.9693.710.07%4,963
Jan 14, 202693.7293.9293.7293.8993.640.32%1,700
Jan 13, 202693.5293.5993.4893.5993.34-0.10%2,700
Jan 12, 202693.6493.6893.5793.6893.43-0.01%4,667
Jan 9, 202693.7093.7293.6993.6993.440.10%5,564
Jan 8, 202693.5193.6093.4593.6093.35-0.05%3,469
Jan 7, 202693.6393.7193.6293.6593.400.47%1,496
Jan 6, 202693.3093.3093.1893.2192.96-0.12%4,507
Jan 5, 202693.2693.3293.2493.3293.070.21%9,670
Jan 2, 202693.1293.1293.1293.1292.87-0.29%100
Dec 31, 202593.4093.4593.3793.3993.14-0.05%3,218
Dec 30, 202593.4193.4493.4193.4493.19-0.35%5,410
Dec 29, 202593.5893.7793.5893.7793.340.15%4,197
Dec 24, 202593.5493.6593.5493.6393.200.05%5,310
Dec 23, 202593.5093.5893.5093.5893.150.31%2,803
Dec 22, 202593.1893.2993.1893.2992.870.06%10,200
Dec 19, 202593.2493.3593.2193.2392.81-0.18%7,721
Dec 18, 202593.3893.4093.3293.4092.970.09%2,600
Dec 17, 202593.3693.3693.3293.3292.90-0.20%500
Dec 16, 202593.4093.5193.3893.5193.080.11%8,005
Dec 15, 202593.4693.4993.3593.4192.980.30%5,116
Dec 12, 202593.1793.1993.1393.1392.71-0.22%3,623
Dec 11, 202593.2893.3493.2893.3492.920.11%1,217
Dec 10, 202592.9293.2792.9293.2492.820.30%10,731
Dec 9, 202593.0793.0792.9692.9692.54-0.15%10,206
Dec 8, 202592.8693.1192.8093.1092.680.03%8,685