Skip to main content
logo
Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada flag Canada · Delayed Price · Currency is CAD
92.36
-0.42 (-0.45%)
Jul 31, 2026, 12:38 PM EST

TSX:QBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202692.4992.4992.3692.3692.36-0.40%3,503
Jul 30, 202692.6992.7392.6992.7392.73-0.11%1,000
Jul 29, 202692.9092.9092.8092.8392.83-0.38%2,940
Jul 28, 202693.0193.1893.0193.1893.180.26%6,200
Jul 27, 202692.8292.9692.8292.9492.940.27%3,120
Jul 24, 202692.6492.6992.6492.6992.690.29%602
Jul 23, 202692.3192.4292.3192.4292.42-0.25%2,471
Jul 22, 202692.8092.8092.6592.6592.65-0.34%4,098
Jul 21, 202692.9492.9892.9292.9792.970.16%4,962
Jul 20, 202692.9992.9992.8092.8292.820.02%1,513
Jul 16, 202692.8092.8092.8092.8092.80-0.01%903
Jul 14, 202692.8892.9492.8192.8192.81-0.06%7,105
Jul 13, 202692.9292.9592.7592.8792.87-0.29%6,244
Jul 10, 202693.1293.1493.0993.1493.140.02%4,304
Jul 9, 202693.0493.1293.0493.1293.120.20%1,000
Jul 8, 202692.9392.9492.9392.9392.93-0.41%2,510
Jul 7, 202693.4493.4493.3193.3193.31-0.48%302
Jul 6, 202693.8093.8093.5793.7693.760.29%5,676
Jul 3, 202693.4993.4993.4993.4993.49-0.04%102
Jul 2, 202693.3893.5393.3893.5393.53-0.40%1,214
Jun 30, 202694.0194.1593.9894.1593.90-0.02%3,488
Jun 29, 202693.9894.1793.9794.1793.920.21%3,831
Jun 26, 202693.7093.9793.7093.9793.72-0.02%1,725
Jun 25, 202694.1794.1793.9993.9993.74-0.06%1,925
Jun 24, 202693.9294.1893.9294.0593.800.32%527
Jun 23, 202693.7593.8193.7193.7593.500.17%37,907
Jun 22, 202693.8193.8193.5593.5993.34-0.25%1,810
Jun 19, 202693.8693.8693.8293.8293.57-0.10%1,708
Jun 18, 202694.0594.0793.9093.9193.660.26%2,203
Jun 17, 202693.9594.0193.6793.6793.42-0.22%5,695
Jun 16, 202693.7893.9193.7893.8893.630.18%5,273
Jun 15, 202693.6693.7193.6693.7193.46-0.06%204
Jun 12, 202693.6293.7793.5893.7793.520.06%1,800
Jun 11, 202693.4593.7193.3793.7193.460.60%6,342
Jun 10, 202693.3093.3193.1593.1592.910.01%5,501
Jun 9, 202693.1393.1493.0793.1492.900.12%6,872
Jun 8, 202693.4093.4093.0393.0392.79-0.35%4,407
Jun 5, 202693.2793.3893.2793.3693.11-0.30%2,439
Jun 4, 202693.7493.8093.6493.6493.39-0.01%6,719
Jun 3, 202693.6093.6593.5893.6593.400.03%2,100
Jun 2, 202693.5893.7193.5893.6293.370.10%2,507
Jun 1, 202693.3593.5393.3593.5393.28-0.15%2,930
May 29, 202693.8393.9293.8193.9293.430.16%1,614
May 28, 202693.4593.7793.4593.7793.280.22%1,204
May 27, 202693.6193.6193.5693.5693.070.16%213
May 26, 202693.4293.5393.4193.4192.92-0.11%3,402
May 25, 202693.4393.5193.4393.5193.020.47%1,434
May 22, 202692.9593.0792.9193.0792.580.11%2,423
May 21, 202692.6992.9792.6492.9792.480.23%2,915
May 20, 202692.3792.7692.3692.7692.270.76%4,586