Skip to main content
logo
Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada flag Canada · Delayed Price · Currency is CAD
93.35
+0.18 (0.19%)
Apr 22, 2026, 11:28 AM EST

TSX:QBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202693.3893.3893.1493.1793.17-0.22%7,508
Apr 20, 202693.3693.3893.3693.3893.38-0.03%10,633
Apr 17, 202693.4893.4993.4193.4193.410.47%3,300
Apr 16, 202693.1093.1092.9492.9792.97-0.24%7,101
Apr 14, 202693.1393.2893.1393.1993.190.46%10,500
Apr 13, 202692.7692.7692.7692.7692.76-0.23%1,001
Apr 10, 202693.0093.1192.9392.9792.97-0.12%7,608
Apr 9, 202692.7693.0892.7693.0893.08-0.03%8,199
Apr 8, 202693.0593.2293.0393.1193.110.37%2,620
Apr 7, 202692.5892.7792.4292.7792.77-0.05%8,536
Apr 6, 202692.7192.8692.7192.8292.820.03%2,384
Apr 2, 202692.8692.8892.7992.7992.790.28%4,808
Apr 1, 202692.5392.5392.5392.5392.53-0.60%254
Mar 31, 202692.9393.1092.9393.0992.840.42%6,100
Mar 30, 202692.7292.9092.7092.7092.450.34%14,121
Mar 27, 202692.4392.4392.3992.3992.14-0.17%1,705
Mar 26, 202692.8192.8292.5392.5592.30-0.44%9,616
Mar 25, 202692.7892.9692.7792.9692.710.77%7,000
Mar 24, 202692.4292.5692.2092.2592.00-0.39%5,073
Mar 23, 202692.7392.9192.5092.6192.360.10%7,201
Mar 20, 202692.5292.5292.5292.5292.27-0.56%101
Mar 19, 202692.8993.1092.8993.0492.79-0.10%4,000
Mar 18, 202693.3593.3593.1393.1392.88-0.32%2,202
Mar 17, 202693.3693.4993.3693.4393.180.25%10,800
Mar 16, 202692.9993.2192.9893.2092.950.49%6,402
Mar 13, 202692.9892.9892.6092.7592.500.08%1,153
Mar 12, 202692.8292.8492.6892.6892.43-0.35%2,601
Mar 11, 202693.2993.2993.0193.0192.76-0.74%2,084
Mar 10, 202693.6493.7093.5293.7093.450.05%15,432
Mar 9, 202693.0893.6593.0893.6593.400.28%20,116
Mar 6, 202693.4493.5693.3993.3993.14-0.45%9,009
Mar 5, 202693.8293.9293.8193.8193.56-0.48%8,100
Mar 4, 202694.1894.3194.1894.2694.010.01%8,500
Mar 3, 202693.8894.2893.8894.2594.00-0.05%3,722
Mar 2, 202694.3694.4694.2694.3094.05-0.91%22,319
Feb 27, 202694.9595.1794.9595.1794.670.17%3,100
Feb 26, 202694.8695.0194.8695.0194.510.16%4,349
Feb 25, 202694.8594.9594.8594.8694.360.01%1,538
Feb 24, 202694.8894.9294.8294.8594.35-0.02%2,236
Feb 23, 202694.8194.9594.8194.8794.370.13%6,303
Feb 20, 202694.6794.7794.6194.7594.250.05%4,100
Feb 19, 202694.6494.7094.6394.7094.200.01%1,904
Feb 18, 202694.6494.7494.6494.6994.190.01%5,221
Feb 17, 202694.7394.7494.6894.6894.180.19%1,930
Feb 13, 202694.5494.6894.5094.5094.000.06%8,646
Feb 12, 202694.2994.4594.2994.4493.940.25%10,373
Feb 11, 202694.1194.2094.1194.2093.700.13%1,700
Feb 10, 202693.9794.0893.9794.0893.580.21%953
Feb 9, 202693.7893.9193.7893.8893.390.04%3,000
Feb 6, 202693.7593.8493.7493.8493.350.01%5,300