Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada · Delayed Price · Currency is CAD 93.45
-0.17 (-0.18%)
Jun 1, 2026, 2:45 PM EST
TSX:QBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 93.35 | 93.53 | 93.35 | 93.53 | 93.53 | -0.15% | 2,930 |
| May 29, 2026 | 93.83 | 93.92 | 93.81 | 93.92 | 93.67 | 0.16% | 1,614 |
| May 28, 2026 | 93.45 | 93.77 | 93.45 | 93.77 | 93.52 | 0.22% | 1,204 |
| May 27, 2026 | 93.61 | 93.61 | 93.56 | 93.56 | 93.31 | 0.16% | 213 |
| May 26, 2026 | 93.42 | 93.53 | 93.41 | 93.41 | 93.16 | -0.11% | 3,402 |
| May 25, 2026 | 93.43 | 93.51 | 93.43 | 93.51 | 93.26 | 0.47% | 1,434 |
| May 22, 2026 | 92.95 | 93.07 | 92.91 | 93.07 | 92.82 | 0.11% | 2,423 |
| May 21, 2026 | 92.69 | 92.97 | 92.64 | 92.97 | 92.73 | 0.23% | 2,915 |
| May 20, 2026 | 92.37 | 92.76 | 92.36 | 92.76 | 92.52 | 0.76% | 4,586 |
| May 19, 2026 | 91.99 | 92.09 | 91.99 | 92.06 | 91.82 | -0.09% | 1,331 |
| May 15, 2026 | 92.18 | 92.18 | 92.11 | 92.14 | 91.90 | -0.87% | 1,429 |
| May 14, 2026 | 92.96 | 92.96 | 92.95 | 92.95 | 92.71 | 0.24% | 2,309 |
| May 13, 2026 | 92.48 | 92.73 | 92.48 | 92.73 | 92.49 | 0.10% | 4,937 |
| May 12, 2026 | 92.65 | 92.72 | 92.64 | 92.64 | 92.40 | -0.29% | 14,403 |
| May 11, 2026 | 92.92 | 92.96 | 92.86 | 92.91 | 92.67 | -0.33% | 2,522 |
| May 8, 2026 | 93.13 | 93.24 | 93.13 | 93.22 | 92.97 | 0.03% | 2,101 |
| May 7, 2026 | 93.19 | 93.19 | 93.14 | 93.19 | 92.94 | 0.18% | 2,016 |
| May 6, 2026 | 92.82 | 93.02 | 92.82 | 93.02 | 92.77 | 0.62% | 1,702 |
| May 5, 2026 | 92.32 | 92.49 | 92.24 | 92.45 | 92.21 | 0.10% | 7,105 |
| May 4, 2026 | 92.70 | 92.73 | 92.28 | 92.36 | 92.12 | -0.53% | 6,614 |
| May 1, 2026 | 92.62 | 92.89 | 92.62 | 92.85 | 92.61 | 0.20% | 1,317 |
| Apr 30, 2026 | 92.83 | 92.94 | 92.83 | 92.91 | 92.42 | 0.35% | 2,402 |
| Apr 29, 2026 | 92.93 | 92.93 | 92.59 | 92.59 | 92.10 | -0.59% | 4,065 |
| Apr 28, 2026 | 93.04 | 93.14 | 93.03 | 93.14 | 92.65 | -0.09% | 5,604 |
| Apr 27, 2026 | 93.27 | 93.27 | 93.18 | 93.22 | 92.73 | -0.11% | 3,012 |
| Apr 24, 2026 | 93.33 | 93.39 | 93.32 | 93.32 | 92.83 | 0.08% | 2,002 |
| Apr 23, 2026 | 93.43 | 93.43 | 93.01 | 93.25 | 92.76 | 0.02% | 4,027 |
| Apr 22, 2026 | 93.37 | 93.37 | 93.23 | 93.23 | 92.74 | 0.06% | 3,100 |
| Apr 21, 2026 | 93.38 | 93.38 | 93.14 | 93.17 | 92.68 | -0.22% | 7,508 |
| Apr 20, 2026 | 93.36 | 93.38 | 93.36 | 93.38 | 92.89 | -0.03% | 10,633 |
| Apr 17, 2026 | 93.48 | 93.49 | 93.41 | 93.41 | 92.92 | 0.47% | 3,300 |
| Apr 16, 2026 | 93.10 | 93.10 | 92.94 | 92.97 | 92.48 | -0.24% | 7,101 |
| Apr 14, 2026 | 93.13 | 93.28 | 93.13 | 93.19 | 92.70 | 0.46% | 10,500 |
| Apr 13, 2026 | 92.76 | 92.76 | 92.76 | 92.76 | 92.27 | -0.23% | 1,001 |
| Apr 10, 2026 | 93.00 | 93.11 | 92.93 | 92.97 | 92.48 | -0.12% | 7,608 |
| Apr 9, 2026 | 92.76 | 93.08 | 92.76 | 93.08 | 92.59 | -0.03% | 8,199 |
| Apr 8, 2026 | 93.05 | 93.22 | 93.03 | 93.11 | 92.62 | 0.37% | 2,620 |
| Apr 7, 2026 | 92.58 | 92.77 | 92.42 | 92.77 | 92.28 | -0.05% | 8,536 |
| Apr 6, 2026 | 92.71 | 92.86 | 92.71 | 92.82 | 92.33 | 0.03% | 2,384 |
| Apr 2, 2026 | 92.86 | 92.88 | 92.79 | 92.79 | 92.30 | 0.28% | 4,808 |
| Apr 1, 2026 | 92.53 | 92.53 | 92.53 | 92.53 | 92.04 | -0.34% | 254 |
| Mar 31, 2026 | 92.93 | 93.10 | 92.93 | 93.09 | 92.35 | 0.42% | 6,100 |
| Mar 30, 2026 | 92.72 | 92.90 | 92.70 | 92.70 | 91.96 | 0.34% | 14,121 |
| Mar 27, 2026 | 92.43 | 92.43 | 92.39 | 92.39 | 91.66 | -0.17% | 1,705 |
| Mar 26, 2026 | 92.81 | 92.82 | 92.53 | 92.55 | 91.81 | -0.44% | 9,616 |
| Mar 25, 2026 | 92.78 | 92.96 | 92.77 | 92.96 | 92.22 | 0.77% | 7,000 |
| Mar 24, 2026 | 92.42 | 92.56 | 92.20 | 92.25 | 91.52 | -0.39% | 5,073 |
| Mar 23, 2026 | 92.73 | 92.91 | 92.50 | 92.61 | 91.87 | 0.10% | 7,201 |
| Mar 20, 2026 | 92.52 | 92.52 | 92.52 | 92.52 | 91.78 | -0.56% | 101 |
| Mar 19, 2026 | 92.89 | 93.10 | 92.89 | 93.04 | 92.30 | -0.10% | 4,000 |