Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) (TSX: QDXB)

QDXB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	88.95	89.47	88.95	89.47	-	0.07%	900
Dec 23, 2024	89.48	89.48	89.41	89.41	-	-0.25%	5,400
Dec 20, 2024	89.66	89.66	89.63	89.63	-	0.80%	400
Dec 19, 2024	89.41	89.41	88.92	88.92	-	-0.63%	200
Dec 18, 2024	89.60	89.60	89.48	89.48	-	0.04%	200
Dec 17, 2024	89.44	89.44	89.44	89.44	-	-0.46%	200
Dec 16, 2024	89.85	89.85	89.85	89.85	-	0.03%	100
Dec 13, 2024	90.00	90.00	89.82	89.82	-	-0.30%	500
Dec 12, 2024	90.09	90.09	90.09	90.09	-	-0.24%	-
Dec 11, 2024	90.32	90.32	89.84	90.31	-	0.12%	500
Dec 10, 2024	90.15	90.20	90.15	90.20	-	-0.04%	200
Dec 9, 2024	90.26	90.27	89.79	90.24	-	-0.06%	700
Dec 6, 2024	90.37	90.37	90.29	90.29	-	0.08%	400
Dec 5, 2024	90.21	90.22	90.20	90.22	-	0.36%	400
Dec 4, 2024	90.29	90.29	89.86	89.90	-	-0.39%	300
Dec 3, 2024	90.25	90.25	90.25	90.25	-	-0.01%	100
Dec 2, 2024	90.21	90.26	89.76	90.26	-	0.03%	400
Nov 29, 2024	90.23	90.23	90.23	90.23	-	0.65%	200
Nov 28, 2024	89.65	89.65	89.65	89.65	-	0.13%	-
Nov 27, 2024	89.53	89.53	89.53	89.53	-	-0.18%	-
Nov 26, 2024	89.68	89.69	89.68	89.69	-	0.45%	200
Nov 25, 2024	89.34	89.34	89.29	89.29	-	0.34%	300
Nov 22, 2024	89.00	89.00	88.99	88.99	-	-0.22%	400
Nov 21, 2024	89.27	89.27	88.74	89.19	-	0.58%	800
Nov 20, 2024	88.73	89.17	88.68	88.68	-	-0.75%	300
Nov 19, 2024	89.35	89.35	89.35	89.35	-	0.09%	100
Nov 18, 2024	89.28	89.28	89.27	89.27	-	0.39%	200
Nov 15, 2024	88.81	88.92	88.81	88.92	-	-0.29%	300
Nov 14, 2024	89.18	89.18	89.18	89.18	-	0.22%	100
Nov 13, 2024	89.10	89.10	88.96	88.98	-	0.47%	400
Nov 12, 2024	88.72	88.72	88.56	88.56	-	-0.64%	200
Nov 11, 2024	89.18	89.18	88.67	89.13	-	0.07%	500
Nov 8, 2024	88.57	89.07	88.55	89.07	-	0.36%	300
Nov 7, 2024	88.79	88.79	88.75	88.75	-	0.09%	200
Nov 6, 2024	88.67	88.67	88.67	88.67	-	0.18%	100
Nov 5, 2024	88.51	88.51	88.51	88.51	-	0.06%	100
Nov 4, 2024	88.46	88.46	88.46	88.46	-	0.12%	300
Nov 1, 2024	88.54	88.54	88.35	88.35	-	-0.47%	700
Oct 31, 2024	88.77	88.77	88.77	88.77	-	-0.05%	100
Oct 30, 2024	88.81	88.81	88.81	88.81	-	-0.22%	100
Oct 29, 2024	88.98	89.44	88.93	89.01	-	-0.80%	1,100
Oct 28, 2024	89.73	89.73	89.73	89.73	-	0.15%	100
Oct 25, 2024	89.62	89.62	89.60	89.60	-	0.46%	400
Oct 24, 2024	89.67	89.67	89.19	89.19	-	-0.29%	500
Oct 23, 2024	89.40	89.45	89.01	89.45	-	0.40%	500
Oct 22, 2024	89.13	89.51	89.01	89.09	-	-	800
Oct 21, 2024	89.09	89.09	89.09	89.09	-	-0.72%	200
Oct 18, 2024	89.98	90.01	89.54	89.74	-	-0.06%	800
Oct 17, 2024	89.39	89.79	89.29	89.79	-	-0.13%	500
Oct 16, 2024	89.96	89.96	89.91	89.91	-	0.69%	500
Oct 15, 2024	89.28	89.73	89.26	89.29	-	0.21%	800
Oct 11, 2024	89.10	89.10	89.10	89.10	-	-0.39%	100
Oct 10, 2024	88.92	89.45	88.92	89.45	-	0.52%	500
Oct 9, 2024	89.51	89.52	88.99	88.99	-	-0.12%	1,300
Oct 8, 2024	89.04	89.11	89.04	89.10	-	-0.50%	1,200
Oct 7, 2024	89.55	89.55	89.55	89.55	-	-0.16%	100
Oct 4, 2024	89.69	89.71	89.69	89.69	-	-0.40%	300
Oct 3, 2024	90.05	90.05	90.05	90.05	-	-0.12%	100
Oct 2, 2024	90.17	90.18	90.16	90.16	-	-0.22%	900
Oct 1, 2024	90.36	90.36	90.36	90.36	-	0.76%	100
Sep 30, 2024	90.21	90.21	89.68	89.68	-	-0.53%	300
Sep 27, 2024	90.14	90.16	90.14	90.16	-	0.19%	200
Sep 26, 2024	89.68	89.99	89.68	89.99	-	0.09%	200
Sep 25, 2024	89.95	89.95	89.91	89.91	-	0.26%	400
Sep 24, 2024	90.18	90.18	89.68	89.68	-	0.07%	500
Sep 23, 2024	89.93	90.00	89.62	89.62	-	-0.38%	1,200
Sep 20, 2024	89.45	89.96	89.38	89.96	-	0.54%	700
Sep 19, 2024	89.93	89.93	89.44	89.48	-	-0.04%	700
Sep 18, 2024	90.01	90.01	89.52	89.52	-	-0.29%	600
Sep 17, 2024	89.75	89.78	89.73	89.78	-	-0.11%	900
Sep 16, 2024	90.21	90.26	89.88	89.88	-	-0.33%	1,000
Sep 13, 2024	90.16	90.18	90.16	90.18	-	0.66%	200
Sep 12, 2024	89.99	90.00	89.52	89.59	-	-0.13%	1,200
Sep 11, 2024	89.71	89.71	89.70	89.71	-	-0.02%	900
Sep 10, 2024	90.14	90.14	89.73	89.73	-	0.27%	1,000
Sep 9, 2024	90.02	90.02	89.49	89.49	-	0.12%	200
Sep 6, 2024	89.97	89.97	89.38	89.38	-	0.03%	200
Sep 5, 2024	89.34	89.35	89.34	89.35	-	-0.01%	900
Sep 4, 2024	89.70	89.79	89.31	89.36	-	-0.03%	900
Sep 3, 2024	89.39	89.39	89.39	89.39	-	0.12%	100
Aug 30, 2024	88.99	89.28	88.99	89.28	-	-0.18%	200
Aug 29, 2024	89.47	89.47	89.44	89.44	-	-0.10%	1,800
Aug 28, 2024	89.12	89.56	89.12	89.53	-	-0.01%	1,300
Aug 27, 2024	89.48	89.54	89.48	89.54	-	0.45%	400
Aug 26, 2024	89.61	89.61	89.14	89.14	-	-0.16%	1,100
Aug 23, 2024	89.55	89.76	89.24	89.28	-	-0.23%	1,000
Aug 22, 2024	89.51	89.51	89.47	89.49	-	-0.35%	400
Aug 21, 2024	89.80	89.80	89.80	89.80	-	0.17%	300
Aug 20, 2024	89.65	89.65	89.65	89.65	-	0.41%	300
Aug 19, 2024	89.48	89.55	89.28	89.28	-	-0.32%	300
Aug 16, 2024	89.05	89.57	89.05	89.57	-	0.08%	500
Aug 15, 2024	89.50	89.50	89.50	89.50	-	0.25%	-
Aug 14, 2024	89.28	89.28	89.28	89.28	-	-	-
Aug 13, 2024	89.28	89.28	89.28	89.28	-	0.20%	600
Aug 12, 2024	89.11	89.11	89.10	89.10	-	-0.40%	900
Aug 9, 2024	89.01	89.46	89.00	89.46	-	0.69%	1,400
Aug 8, 2024	88.85	88.85	88.85	88.85	-	-0.24%	-
Aug 7, 2024	89.06	89.06	89.06	89.06	-	-0.39%	100
Aug 6, 2024	89.08	89.53	88.87	89.41	-	0.06%	600
Aug 2, 2024	89.36	89.36	89.36	89.36	-	0.51%	100

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.