Skip to main content
Mackenzie Canadian Aggregate Bond Index ETF (TSX: QBB)
Canada flag Canada · Delayed Price · Currency is CAD
95.64
+0.21 (0.22%)
Feb 5, 2025, 12:10 PM EST

TSX:QBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202595.2495.4395.2495.4395.430.40%1,000
Feb 3, 202595.6295.6295.0595.0595.050.24%400
Jan 31, 202595.1295.1294.7894.8294.570.02%2,300
Jan 30, 202594.5594.8094.5494.8094.550.53%3,000
Jan 29, 202594.3694.4394.2794.3094.050.13%1,800
Jan 28, 202594.1494.1894.1494.1893.93-0.15%231
Jan 27, 202594.1594.3294.1594.3294.070.67%732
Jan 24, 202593.5593.8293.5593.6993.440.15%2,600
Jan 23, 202593.3593.5993.3393.5593.30-0.07%2,500
Jan 22, 202593.9193.9193.6293.6293.37-0.29%1,100
Jan 21, 202594.0594.0593.8993.8993.640.13%2,300
Jan 20, 202593.7793.7893.7293.7793.520.16%1,900
Jan 17, 202593.4093.6493.4093.6293.370.28%2,400
Jan 16, 202593.3193.5093.3193.3693.110.57%3,642
Jan 15, 202592.5692.8392.5692.8392.590.73%500
Jan 14, 202592.1392.1792.0392.1691.92-0.12%2,600
Jan 13, 202592.3992.4592.2692.2792.03-0.49%1,500
Jan 10, 202592.7392.7392.7292.7292.48-0.58%600
Jan 9, 202593.4693.4693.2593.2693.01-0.06%1,200
Jan 8, 202593.3693.4793.3293.3293.07-0.29%701
Jan 7, 202593.6693.6693.5493.5993.34-0.40%2,047
Jan 6, 202593.7593.9793.7593.9793.72-0.16%2,500
Jan 3, 202594.0994.1294.0994.1293.870.05%200
Jan 2, 202593.9694.0793.9094.0793.820.20%1,300
Dec 31, 202494.1594.1593.8893.8893.630.20%300
Dec 30, 202493.7393.7393.6793.6993.440.09%5,500
Dec 27, 202493.7393.7393.6193.6193.25-1,332
Dec 24, 202493.4293.6193.4293.6193.25-0.02%500
Dec 23, 202493.7593.7593.6393.6393.27-0.14%400
Dec 20, 202493.6393.7793.6393.7693.400.41%1,400
Dec 19, 202493.3893.3893.3893.3893.02-0.66%300
Dec 18, 202494.0094.0094.0094.0093.64-0.59%100
Dec 17, 202494.4894.5694.4894.5694.190.49%600
Dec 16, 202494.0694.1094.0694.1093.74-0.16%200
Dec 13, 202494.2594.2594.2594.2593.89-0.22%100
Dec 12, 202494.5694.5894.4694.4694.09-0.26%500
Dec 11, 202495.3495.3494.6694.7194.34-0.44%905
Dec 10, 202495.0195.1395.0195.1394.760.12%300
Dec 9, 202495.1695.2095.0095.0294.65-0.21%600
Dec 6, 202495.2295.2295.2295.2294.850.53%900
Dec 5, 202494.6194.8194.6194.7294.35-0.04%1,101
Dec 4, 202494.2794.7694.2794.7694.390.35%1,500
Dec 3, 202494.5294.5294.4394.4394.07-0.44%200
Dec 2, 202494.3294.8594.3294.8594.48-1,300
Nov 29, 202494.5194.8594.5094.8594.190.90%1,940
Nov 28, 202494.0094.0094.0094.0093.350.03%109
Nov 27, 202493.8594.0693.8593.9793.320.32%1,213
Nov 26, 202493.5493.6793.5493.6793.020.47%246
Nov 25, 202493.1393.2393.1393.2392.590.72%603
Nov 22, 202492.3092.5692.3092.5691.920.26%3,300
Nov 21, 202492.7392.7392.3292.3291.68-0.53%2,337
Nov 20, 202492.8892.9892.7892.8192.17-0.56%2,400
Nov 19, 202493.2893.3393.2893.3392.68-0.07%200
Nov 18, 202493.2793.4893.2793.4092.75-0.20%1,000
Nov 15, 202493.2693.6493.2693.5992.940.10%1,700
Nov 14, 202493.6693.6793.5093.5092.850.18%2,127
Nov 13, 202493.7393.7393.3393.3392.68-0.27%1,700
Nov 12, 202493.7593.8693.5893.5892.93-0.63%800
Nov 11, 202494.2194.2194.0694.1793.52-0.01%1,300
Nov 8, 202494.1294.1893.9894.1893.530.31%1,200
Nov 7, 202493.2693.8993.2693.8993.241.03%1,408
Nov 6, 202492.8293.0492.8292.9392.29-0.46%424
Nov 5, 202493.3593.3893.1193.3692.710.06%702
Nov 4, 202493.4193.4993.3093.3092.650.18%1,728
Nov 1, 202493.4593.4592.9593.1392.49-0.63%2,633
Oct 31, 202493.4493.7293.4493.7292.820.21%400
Oct 30, 202493.5793.5793.5293.5292.630.18%1,100
Oct 29, 202493.0193.3593.0193.3592.460.16%3,900
Oct 28, 202493.3293.4193.0993.2092.31-0.11%800
Oct 25, 202493.6493.6493.3093.3092.410.04%302
Oct 24, 202493.2993.4193.2493.2692.370.13%2,205
Oct 23, 202493.1493.1493.1493.1492.25-0.16%100
Oct 22, 202493.4193.4193.2193.2992.40-0.02%6,100
Oct 21, 202493.7193.7193.3093.3192.42-0.63%1,700
Oct 18, 202493.8993.9093.8193.9093.000.21%1,500
Oct 17, 202493.9593.9593.6593.7092.80-0.37%3,800
Oct 16, 202494.0794.0794.0594.0593.150.31%400
Oct 15, 202493.6193.7693.6193.7692.860.49%4,100
Oct 11, 202493.2093.3093.1293.3092.410.15%2,800
Oct 10, 202492.9993.1692.9093.1692.270.28%2,700
Oct 9, 202493.0193.0192.8092.9092.01-0.06%2,200
Oct 8, 202492.9593.0392.9192.9692.07-4,535
Oct 7, 202492.8892.9692.8892.9692.07-0.28%200
Oct 4, 202493.2293.2293.2293.2292.33-0.78%200
Oct 3, 202493.9593.9593.9593.9593.05-0.33%1,000
Oct 2, 202494.3394.3694.2694.2693.36-0.70%719
Oct 1, 202494.9294.9294.9294.9294.01-0.17%500
Sep 30, 202495.0895.0895.0895.0893.860.09%300
Sep 27, 202494.9994.9994.9994.9993.770.45%100
Sep 26, 202494.6294.6294.5694.5693.34-0.15%304
Sep 25, 202494.5794.7094.5794.7093.48-0.05%700
Sep 24, 202494.7794.7794.7294.7593.53-0.07%1,000
Sep 23, 202494.7894.9994.5994.8293.60-0.01%1,700
Sep 20, 202494.7494.8394.6794.8393.610.01%1,700
Sep 19, 202494.8994.9094.7094.8293.60-0.12%1,900
Sep 18, 202495.0495.0494.8994.9393.71-0.08%2,400
Sep 17, 202494.9995.0294.9495.0193.79-0.09%1,809
Sep 16, 202495.2695.2695.1095.1093.880.18%1,300
Sep 13, 202494.9394.9394.9394.9393.710.19%100
Sep 12, 202494.6694.7894.6694.7593.530.06%1,800