Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada · Delayed Price · Currency is CAD 91.67
-0.07 (-0.08%)
Aug 21, 2026, 11:26 AM EST
TSX:QBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 91.74 | 91.74 | 91.67 | 91.67 | 91.67 | -0.50% | 200 |
| Aug 19, 2026 | 92.11 | 92.14 | 91.99 | 92.13 | 92.13 | 0.11% | 3,756 |
| Aug 18, 2026 | 91.90 | 92.03 | 91.87 | 92.03 | 92.03 | 0.11% | 3,463 |
| Aug 17, 2026 | 91.96 | 92.04 | 91.88 | 91.93 | 91.93 | -0.15% | 5,409 |
| Aug 14, 2026 | 92.22 | 92.22 | 92.07 | 92.07 | 92.07 | -0.42% | 1,111 |
| Aug 13, 2026 | 92.38 | 92.46 | 92.38 | 92.46 | 92.46 | 0.41% | 1,757 |
| Aug 12, 2026 | 92.08 | 92.08 | 91.98 | 92.08 | 92.08 | 0.18% | 5,486 |
| Aug 11, 2026 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | 0.01% | 210 |
| Aug 10, 2026 | 92.00 | 92.07 | 91.90 | 91.90 | 91.90 | -0.37% | 6,323 |
| Aug 7, 2026 | 92.26 | 92.29 | 92.21 | 92.24 | 92.24 | -0.22% | 3,014 |
| Aug 6, 2026 | 92.60 | 92.60 | 92.44 | 92.44 | 92.44 | -0.45% | 1,916 |
| Aug 5, 2026 | 92.68 | 92.86 | 92.68 | 92.86 | 92.86 | 0.27% | 4,501 |
| Aug 4, 2026 | 92.61 | 92.61 | 92.59 | 92.61 | 92.61 | 0.55% | 2,301 |
| Jul 31, 2026 | 92.49 | 92.49 | 92.36 | 92.36 | 92.10 | -0.40% | 3,503 |
| Jul 30, 2026 | 92.69 | 92.73 | 92.69 | 92.73 | 92.47 | -0.11% | 1,000 |
| Jul 29, 2026 | 92.90 | 92.90 | 92.80 | 92.83 | 92.57 | -0.38% | 2,940 |
| Jul 28, 2026 | 93.01 | 93.18 | 93.01 | 93.18 | 92.92 | 0.26% | 6,200 |
| Jul 27, 2026 | 92.82 | 92.96 | 92.82 | 92.94 | 92.68 | 0.27% | 3,120 |
| Jul 24, 2026 | 92.64 | 92.69 | 92.64 | 92.69 | 92.43 | 0.29% | 602 |
| Jul 23, 2026 | 92.31 | 92.42 | 92.31 | 92.42 | 92.16 | -0.25% | 2,471 |
| Jul 22, 2026 | 92.80 | 92.80 | 92.65 | 92.65 | 92.39 | -0.34% | 4,098 |
| Jul 21, 2026 | 92.94 | 92.98 | 92.92 | 92.97 | 92.71 | 0.16% | 4,962 |
| Jul 20, 2026 | 92.99 | 92.99 | 92.80 | 92.82 | 92.56 | 0.02% | 1,513 |
| Jul 16, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.54 | -0.01% | 903 |
| Jul 14, 2026 | 92.88 | 92.94 | 92.81 | 92.81 | 92.55 | -0.06% | 7,105 |
| Jul 13, 2026 | 92.92 | 92.95 | 92.75 | 92.87 | 92.61 | -0.29% | 6,244 |
| Jul 10, 2026 | 93.12 | 93.14 | 93.09 | 93.14 | 92.88 | 0.02% | 4,304 |
| Jul 9, 2026 | 93.04 | 93.12 | 93.04 | 93.12 | 92.86 | 0.20% | 1,000 |
| Jul 8, 2026 | 92.93 | 92.94 | 92.93 | 92.93 | 92.67 | -0.41% | 2,510 |
| Jul 7, 2026 | 93.44 | 93.44 | 93.31 | 93.31 | 93.05 | -0.48% | 302 |
| Jul 6, 2026 | 93.80 | 93.80 | 93.57 | 93.76 | 93.50 | 0.29% | 5,676 |
| Jul 3, 2026 | 93.49 | 93.49 | 93.49 | 93.49 | 93.23 | -0.04% | 102 |
| Jul 2, 2026 | 93.38 | 93.53 | 93.38 | 93.53 | 93.27 | -0.40% | 1,214 |
| Jun 30, 2026 | 94.01 | 94.15 | 93.98 | 94.15 | 93.64 | -0.02% | 3,488 |
| Jun 29, 2026 | 93.98 | 94.17 | 93.97 | 94.17 | 93.66 | 0.21% | 3,831 |
| Jun 26, 2026 | 93.70 | 93.97 | 93.70 | 93.97 | 93.46 | -0.02% | 1,725 |
| Jun 25, 2026 | 94.17 | 94.17 | 93.99 | 93.99 | 93.48 | -0.06% | 1,925 |
| Jun 24, 2026 | 93.92 | 94.18 | 93.92 | 94.05 | 93.54 | 0.32% | 527 |
| Jun 23, 2026 | 93.75 | 93.81 | 93.71 | 93.75 | 93.24 | 0.17% | 37,907 |
| Jun 22, 2026 | 93.81 | 93.81 | 93.55 | 93.59 | 93.08 | -0.25% | 1,810 |
| Jun 19, 2026 | 93.86 | 93.86 | 93.82 | 93.82 | 93.31 | -0.10% | 1,708 |
| Jun 18, 2026 | 94.05 | 94.07 | 93.90 | 93.91 | 93.40 | 0.26% | 2,203 |
| Jun 17, 2026 | 93.95 | 94.01 | 93.67 | 93.67 | 93.16 | -0.22% | 5,695 |
| Jun 16, 2026 | 93.78 | 93.91 | 93.78 | 93.88 | 93.37 | 0.18% | 5,273 |
| Jun 15, 2026 | 93.66 | 93.71 | 93.66 | 93.71 | 93.20 | -0.06% | 204 |
| Jun 12, 2026 | 93.62 | 93.77 | 93.58 | 93.77 | 93.26 | 0.06% | 1,800 |
| Jun 11, 2026 | 93.45 | 93.71 | 93.37 | 93.71 | 93.20 | 0.60% | 6,342 |
| Jun 10, 2026 | 93.30 | 93.31 | 93.15 | 93.15 | 92.64 | 0.01% | 5,501 |
| Jun 9, 2026 | 93.13 | 93.14 | 93.07 | 93.14 | 92.63 | 0.12% | 6,872 |
| Jun 8, 2026 | 93.40 | 93.40 | 93.03 | 93.03 | 92.53 | -0.35% | 4,407 |