Skip to main content
Mackenzie Canadian Aggregate Bond Index ETF (TSX: QBB)
Canada flag Canada · Delayed Price · Currency is CAD
93.61
-0.08 (-0.09%)
Dec 24, 2024, 12:41 PM EST

QBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202493.4293.6193.4293.6193.61-0.02%500
Dec 23, 202493.7593.7593.6393.6393.63-0.14%400
Dec 20, 202493.6393.7793.6393.7693.760.41%1,400
Dec 19, 202493.3893.3893.3893.3893.38-0.66%300
Dec 18, 202494.0094.0094.0094.0094.00-0.59%100
Dec 17, 202494.4894.5694.4894.5694.560.49%600
Dec 16, 202494.0694.1094.0694.1094.10-0.16%200
Dec 13, 202494.2594.2594.2594.2594.25-0.22%100
Dec 12, 202494.5694.5894.4694.4694.46-0.26%500
Dec 11, 202495.3495.3494.6694.7194.71-0.44%905
Dec 10, 202495.0195.1395.0195.1395.130.12%300
Dec 9, 202495.1695.2095.0095.0295.02-0.21%600
Dec 6, 202495.2295.2295.2295.2295.220.53%900
Dec 5, 202494.6194.8194.6194.7294.72-0.04%1,101
Dec 4, 202494.2794.7694.2794.7694.760.35%1,500
Dec 3, 202494.5294.5294.4394.4394.43-0.44%200
Dec 2, 202494.3294.8594.3294.8594.85-1,300
Nov 29, 202494.5194.8594.5094.8594.560.90%1,940
Nov 28, 202494.0094.0094.0094.0093.710.03%109
Nov 27, 202493.8594.0693.8593.9793.680.32%1,213
Nov 26, 202493.5493.6793.5493.6793.380.47%246
Nov 25, 202493.1393.2393.1393.2392.940.72%603
Nov 22, 202492.3092.5692.3092.5692.280.26%3,300
Nov 21, 202492.7392.7392.3292.3292.04-0.53%2,337
Nov 20, 202492.8892.9892.7892.8192.53-0.56%2,400
Nov 19, 202493.2893.3393.2893.3393.04-0.07%200
Nov 18, 202493.2793.4893.2793.4093.11-0.20%1,000
Nov 15, 202493.2693.6493.2693.5993.300.10%1,700
Nov 14, 202493.6693.6793.5093.5093.210.18%2,127
Nov 13, 202493.7393.7393.3393.3393.04-0.27%1,700
Nov 12, 202493.7593.8693.5893.5893.29-0.63%800
Nov 11, 202494.2194.2194.0694.1793.88-0.01%1,300
Nov 8, 202494.1294.1893.9894.1893.890.31%1,200
Nov 7, 202493.2693.8993.2693.8993.601.03%1,408
Nov 6, 202492.8293.0492.8292.9392.65-0.46%424
Nov 5, 202493.3593.3893.1193.3693.070.06%702
Nov 4, 202493.4193.4993.3093.3093.010.18%1,728
Nov 1, 202493.4593.4592.9593.1393.13-0.63%2,633
Oct 31, 202493.4493.7293.4493.7293.470.21%400
Oct 30, 202493.5793.5793.5293.5293.270.18%1,100
Oct 29, 202493.0193.3593.0193.3593.100.16%3,900
Oct 28, 202493.3293.4193.0993.2092.95-0.11%800
Oct 25, 202493.6493.6493.3093.3093.050.04%302
Oct 24, 202493.2993.4193.2493.2693.010.13%2,205
Oct 23, 202493.1493.1493.1493.1492.89-0.16%100
Oct 22, 202493.4193.4193.2193.2993.04-0.02%6,100
Oct 21, 202493.7193.7193.3093.3193.06-0.63%1,700
Oct 18, 202493.8993.9093.8193.9093.650.21%1,500
Oct 17, 202493.9593.9593.6593.7093.45-0.37%3,800
Oct 16, 202494.0794.0794.0594.0593.800.31%400
Oct 15, 202493.6193.7693.6193.7693.510.49%4,100
Oct 11, 202493.2093.3093.1293.3093.050.15%2,800
Oct 10, 202492.9993.1692.9093.1692.910.28%2,700
Oct 9, 202493.0193.0192.8092.9092.65-0.06%2,200
Oct 8, 202492.9593.0392.9192.9692.71-4,535
Oct 7, 202492.8892.9692.8892.9692.71-0.28%200
Oct 4, 202493.2293.2293.2293.2292.97-0.78%200
Oct 3, 202493.9593.9593.9593.9593.70-0.33%1,000
Oct 2, 202494.3394.3694.2694.2694.01-0.70%719
Oct 1, 202494.9294.9294.9294.9294.67-0.17%500
Sep 30, 202495.0895.0895.0895.0894.510.09%300
Sep 27, 202494.9994.9994.9994.9994.420.45%100
Sep 26, 202494.6294.6294.5694.5693.99-0.15%304
Sep 25, 202494.5794.7094.5794.7094.14-0.05%700
Sep 24, 202494.7794.7794.7294.7594.19-0.07%1,000
Sep 23, 202494.7894.9994.5994.8294.25-0.01%1,700
Sep 20, 202494.7494.8394.6794.8394.260.01%1,700
Sep 19, 202494.8994.9094.7094.8294.25-0.12%1,900
Sep 18, 202495.0495.0494.8994.9394.36-0.08%2,400
Sep 17, 202494.9995.0294.9495.0194.44-0.09%1,809
Sep 16, 202495.2695.2695.1095.1094.530.18%1,300
Sep 13, 202494.9394.9394.9394.9394.360.19%100
Sep 12, 202494.6694.7894.6694.7594.190.06%1,800
Sep 11, 202495.0795.0794.6594.6994.13-0.21%1,909
Sep 10, 202494.9995.0194.8694.8994.320.19%1,900
Sep 9, 202494.5894.7194.5394.7194.150.24%700
Sep 6, 202494.4194.6794.3294.4893.920.17%3,100
Sep 5, 202494.3494.3594.3194.3293.760.30%2,100
Sep 4, 202494.0394.0494.0394.0493.480.22%2,100
Sep 3, 202493.6293.8393.6293.8393.270.33%1,600
Aug 30, 202493.6893.6893.4393.5292.70-0.21%700
Aug 29, 202493.7293.7593.6493.7292.90-0.15%2,300
Aug 28, 202494.0794.1293.8693.8693.04-0.29%1,900
Aug 27, 202494.0394.1394.0194.1393.310.10%900
Aug 26, 202494.2494.2494.0494.0493.22-0.21%3,100
Aug 23, 202494.0594.3894.0594.2493.420.27%4,100
Aug 22, 202493.9694.1393.8693.9993.17-0.31%2,501
Aug 21, 202494.2494.4994.2294.2893.450.03%3,000
Aug 20, 202494.1394.3794.1394.2593.430.23%5,721
Aug 19, 202493.8794.0593.8794.0393.210.06%1,000
Aug 16, 202493.7893.9793.7793.9793.150.05%703
Aug 15, 202493.9193.9293.9193.9293.10-0.22%211
Aug 14, 202494.1694.1694.1394.1393.310.43%2,500
Aug 13, 202493.7393.7393.7393.7392.91--
Aug 12, 202493.7393.7893.7393.7392.910.17%721
Aug 9, 202493.6193.6493.5193.5792.750.55%4,700
Aug 8, 202493.0293.2593.0293.0692.25-0.09%300
Aug 7, 202493.1693.3793.1493.1492.32-0.46%2,400
Aug 6, 202493.8193.9193.5393.5792.75-0.68%1,800
Aug 2, 202494.2194.2194.2194.2193.390.76%200