Skip to main content
logo
Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada flag Canada · Delayed Price · Currency is CAD
92.78
-0.23 (-0.25%)
Mar 12, 2026, 1:55 PM EST

TSX:QBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202693.2993.2993.0193.0193.01-0.74%2,084
Mar 10, 202693.6493.7093.5293.7093.700.05%15,432
Mar 9, 202693.0893.6593.0893.6593.650.28%20,116
Mar 6, 202693.4493.5693.3993.3993.39-0.45%9,009
Mar 5, 202693.8293.9293.8193.8193.81-0.48%8,100
Mar 4, 202694.1894.3194.1894.2694.260.01%8,500
Mar 3, 202693.8894.2893.8894.2594.25-0.05%3,722
Mar 2, 202694.3694.4694.2694.3094.30-0.91%22,319
Feb 27, 202694.9595.1794.9595.1794.920.17%3,100
Feb 26, 202694.8695.0194.8695.0194.760.16%4,349
Feb 25, 202694.8594.9594.8594.8694.610.01%1,538
Feb 24, 202694.8894.9294.8294.8594.60-0.02%2,236
Feb 23, 202694.8194.9594.8194.8794.620.13%6,303
Feb 20, 202694.6794.7794.6194.7594.500.05%4,100
Feb 19, 202694.6494.7094.6394.7094.450.01%1,904
Feb 18, 202694.6494.7494.6494.6994.440.01%5,221
Feb 17, 202694.7394.7494.6894.6894.430.19%1,930
Feb 13, 202694.5494.6894.5094.5094.250.06%8,646
Feb 12, 202694.2994.4594.2994.4494.190.25%10,373
Feb 11, 202694.1194.2094.1194.2093.950.13%1,700
Feb 10, 202693.9794.0893.9794.0893.830.21%953
Feb 9, 202693.7893.9193.7893.8893.640.04%3,000
Feb 6, 202693.7593.8493.7493.8493.600.01%5,300
Feb 5, 202693.7693.8993.7393.8393.590.15%3,721
Feb 4, 202693.5493.7493.5493.6993.450.10%3,701
Feb 3, 202693.6193.6293.5693.6093.36-0.10%3,200
Feb 2, 202693.6093.7193.4993.6993.45-0.21%8,513
Jan 30, 202693.8993.9793.8493.8993.40-0.09%4,001
Jan 29, 202694.0294.0293.9793.9793.480.07%200
Jan 28, 202693.9893.9993.8893.9093.410.07%4,300
Jan 27, 202693.9894.0093.8393.8393.34-0.31%6,058
Jan 26, 202694.1094.1794.0994.1293.630.45%4,693
Jan 23, 202693.7193.7593.7093.7093.21-0.16%500
Jan 22, 202693.7793.8893.7493.8593.360.18%2,300
Jan 21, 202693.5393.6893.5393.6893.190.07%1,006
Jan 20, 202693.6493.7193.6193.6193.12-0.25%1,901
Jan 19, 202693.8093.8493.8093.8493.350.01%3,956
Jan 16, 202693.9893.9993.8393.8393.34-0.14%4,910
Jan 15, 202693.8694.0393.8693.9693.470.07%4,963
Jan 14, 202693.7293.9293.7293.8993.400.32%1,700
Jan 13, 202693.5293.5993.4893.5993.10-0.10%2,700
Jan 12, 202693.6493.6893.5793.6893.19-0.01%4,667
Jan 9, 202693.7093.7293.6993.6993.200.10%5,564
Jan 8, 202693.5193.6093.4593.6093.11-0.05%3,469
Jan 7, 202693.6393.7193.6293.6593.160.47%1,496
Jan 6, 202693.3093.3093.1893.2192.72-0.12%4,507
Jan 5, 202693.2693.3293.2493.3292.830.21%9,670
Jan 2, 202693.1293.1293.1293.1292.63-0.29%100
Dec 31, 202593.4093.4593.3793.3992.90-0.05%3,218
Dec 30, 202593.4193.4493.4193.4492.95-0.35%5,410