Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada · Delayed Price · Currency is CAD 92.64
-0.27 (-0.29%)
May 12, 2026, 3:59 PM EST
TSX:QBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 92.65 | 92.72 | 92.64 | 92.64 | 92.64 | -0.29% | 14,403 |
| May 11, 2026 | 92.92 | 92.96 | 92.86 | 92.91 | 92.91 | -0.33% | 2,522 |
| May 8, 2026 | 93.13 | 93.24 | 93.13 | 93.22 | 93.22 | 0.03% | 2,101 |
| May 7, 2026 | 93.19 | 93.19 | 93.14 | 93.19 | 93.19 | 0.18% | 2,016 |
| May 6, 2026 | 92.82 | 93.02 | 92.82 | 93.02 | 93.02 | 0.62% | 1,702 |
| May 5, 2026 | 92.32 | 92.49 | 92.24 | 92.45 | 92.45 | 0.10% | 7,105 |
| May 4, 2026 | 92.70 | 92.73 | 92.28 | 92.36 | 92.36 | -0.53% | 6,614 |
| May 1, 2026 | 92.62 | 92.89 | 92.62 | 92.85 | 92.85 | -0.06% | 1,317 |
| Apr 30, 2026 | 92.83 | 92.94 | 92.83 | 92.91 | 92.66 | 0.35% | 2,402 |
| Apr 29, 2026 | 92.93 | 92.93 | 92.59 | 92.59 | 92.34 | -0.59% | 4,065 |
| Apr 28, 2026 | 93.04 | 93.14 | 93.03 | 93.14 | 92.89 | -0.09% | 5,604 |
| Apr 27, 2026 | 93.27 | 93.27 | 93.18 | 93.22 | 92.97 | -0.11% | 3,012 |
| Apr 24, 2026 | 93.33 | 93.39 | 93.32 | 93.32 | 93.07 | 0.08% | 2,002 |
| Apr 23, 2026 | 93.43 | 93.43 | 93.01 | 93.25 | 93.00 | 0.02% | 4,027 |
| Apr 22, 2026 | 93.37 | 93.37 | 93.23 | 93.23 | 92.98 | 0.06% | 3,100 |
| Apr 21, 2026 | 93.38 | 93.38 | 93.14 | 93.17 | 92.92 | -0.22% | 7,508 |
| Apr 20, 2026 | 93.36 | 93.38 | 93.36 | 93.38 | 93.13 | -0.03% | 10,633 |
| Apr 17, 2026 | 93.48 | 93.49 | 93.41 | 93.41 | 93.16 | 0.47% | 3,300 |
| Apr 16, 2026 | 93.10 | 93.10 | 92.94 | 92.97 | 92.72 | -0.24% | 7,101 |
| Apr 14, 2026 | 93.13 | 93.28 | 93.13 | 93.19 | 92.94 | 0.46% | 10,500 |
| Apr 13, 2026 | 92.76 | 92.76 | 92.76 | 92.76 | 92.51 | -0.23% | 1,001 |
| Apr 10, 2026 | 93.00 | 93.11 | 92.93 | 92.97 | 92.72 | -0.12% | 7,608 |
| Apr 9, 2026 | 92.76 | 93.08 | 92.76 | 93.08 | 92.83 | -0.03% | 8,199 |
| Apr 8, 2026 | 93.05 | 93.22 | 93.03 | 93.11 | 92.86 | 0.37% | 2,620 |
| Apr 7, 2026 | 92.58 | 92.77 | 92.42 | 92.77 | 92.52 | -0.05% | 8,536 |
| Apr 6, 2026 | 92.71 | 92.86 | 92.71 | 92.82 | 92.57 | 0.03% | 2,384 |
| Apr 2, 2026 | 92.86 | 92.88 | 92.79 | 92.79 | 92.54 | 0.28% | 4,808 |
| Apr 1, 2026 | 92.53 | 92.53 | 92.53 | 92.53 | 92.28 | -0.60% | 254 |
| Mar 31, 2026 | 92.93 | 93.10 | 92.93 | 93.09 | 92.59 | 0.42% | 6,100 |
| Mar 30, 2026 | 92.72 | 92.90 | 92.70 | 92.70 | 92.21 | 0.34% | 14,121 |
| Mar 27, 2026 | 92.43 | 92.43 | 92.39 | 92.39 | 91.90 | -0.17% | 1,705 |
| Mar 26, 2026 | 92.81 | 92.82 | 92.53 | 92.55 | 92.06 | -0.44% | 9,616 |
| Mar 25, 2026 | 92.78 | 92.96 | 92.77 | 92.96 | 92.47 | 0.77% | 7,000 |
| Mar 24, 2026 | 92.42 | 92.56 | 92.20 | 92.25 | 91.76 | -0.39% | 5,073 |
| Mar 23, 2026 | 92.73 | 92.91 | 92.50 | 92.61 | 92.12 | 0.10% | 7,201 |
| Mar 20, 2026 | 92.52 | 92.52 | 92.52 | 92.52 | 92.03 | -0.56% | 101 |
| Mar 19, 2026 | 92.89 | 93.10 | 92.89 | 93.04 | 92.54 | -0.10% | 4,000 |
| Mar 18, 2026 | 93.35 | 93.35 | 93.13 | 93.13 | 92.63 | -0.32% | 2,202 |
| Mar 17, 2026 | 93.36 | 93.49 | 93.36 | 93.43 | 92.93 | 0.25% | 10,800 |
| Mar 16, 2026 | 92.99 | 93.21 | 92.98 | 93.20 | 92.70 | 0.49% | 6,402 |
| Mar 13, 2026 | 92.98 | 92.98 | 92.60 | 92.75 | 92.26 | 0.08% | 1,153 |
| Mar 12, 2026 | 92.82 | 92.84 | 92.68 | 92.68 | 92.19 | -0.35% | 2,601 |
| Mar 11, 2026 | 93.29 | 93.29 | 93.01 | 93.01 | 92.51 | -0.74% | 2,084 |
| Mar 10, 2026 | 93.64 | 93.70 | 93.52 | 93.70 | 93.20 | 0.05% | 15,432 |
| Mar 9, 2026 | 93.08 | 93.65 | 93.08 | 93.65 | 93.15 | 0.28% | 20,116 |
| Mar 6, 2026 | 93.44 | 93.56 | 93.39 | 93.39 | 92.89 | -0.45% | 9,009 |
| Mar 5, 2026 | 93.82 | 93.92 | 93.81 | 93.81 | 93.31 | -0.48% | 8,100 |
| Mar 4, 2026 | 94.18 | 94.31 | 94.18 | 94.26 | 93.76 | 0.01% | 8,500 |
| Mar 3, 2026 | 93.88 | 94.28 | 93.88 | 94.25 | 93.75 | -0.05% | 3,722 |
| Mar 2, 2026 | 94.36 | 94.46 | 94.26 | 94.30 | 93.80 | -0.91% | 22,319 |