Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) (TSX:QDXB)
Canada
· Delayed Price · Currency is CAD 89.24
+0.63 (0.71%)
Apr 17, 2025, 9:30 AM EDT
TSX:QDXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | - | 0.71% | 100 |
| Apr 16, 2025 | 88.62 | 88.62 | 88.61 | 88.61 | - | 0.21% | 300 |
| Apr 15, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | - | 0.16% | 100 |
| Apr 14, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | - | -0.17% | 100 |
| Apr 11, 2025 | 88.50 | 88.50 | 88.43 | 88.43 | - | -0.01% | 200 |
| Apr 10, 2025 | 88.11 | 88.63 | 88.11 | 88.44 | - | 0.79% | 400 |
| Apr 9, 2025 | 88.11 | 88.11 | 87.75 | 87.75 | - | -0.94% | 300 |
| Apr 8, 2025 | 88.08 | 88.58 | 88.08 | 88.58 | - | 0.21% | 300 |
| Apr 7, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | - | -0.46% | 100 |
| Apr 4, 2025 | 88.86 | 88.86 | 88.34 | 88.80 | - | 0.82% | 500 |
| Apr 3, 2025 | 88.17 | 88.62 | 88.08 | 88.08 | - | -0.08% | 400 |
| Apr 2, 2025 | 88.15 | 88.15 | 88.15 | 88.15 | - | 0.24% | 200 |
| Apr 1, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | - | -0.22% | - |
| Mar 31, 2025 | 88.17 | 88.17 | 88.13 | 88.13 | - | - | 300 |
| Mar 28, 2025 | 87.66 | 88.13 | 87.66 | 88.13 | - | 0.27% | 600 |
| Mar 27, 2025 | 87.41 | 87.89 | 87.41 | 87.89 | - | -0.05% | 700 |
| Mar 26, 2025 | 87.81 | 87.93 | 87.32 | 87.93 | - | 0.09% | 2,700 |
| Mar 25, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | - | -0.02% | 200 |
| Mar 24, 2025 | 87.89 | 87.89 | 87.87 | 87.87 | - | -0.11% | 200 |
| Mar 21, 2025 | 87.95 | 87.97 | 87.95 | 87.97 | - | -0.10% | 300 |
| Mar 20, 2025 | 88.04 | 88.06 | 88.04 | 88.06 | - | 0.44% | 400 |
| Mar 19, 2025 | 87.96 | 87.96 | 87.57 | 87.67 | - | -0.10% | 400 |
| Mar 18, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | - | -0.01% | 200 |
| Mar 17, 2025 | 87.85 | 87.90 | 87.77 | 87.77 | - | 0.62% | 600 |
| Mar 14, 2025 | 87.24 | 87.24 | 87.23 | 87.23 | - | -0.10% | 200 |
| Mar 13, 2025 | 87.68 | 87.68 | 87.32 | 87.32 | - | -0.26% | 300 |
| Mar 12, 2025 | 87.56 | 87.56 | 87.55 | 87.55 | - | 0.47% | 500 |
| Mar 11, 2025 | 87.64 | 87.64 | 87.14 | 87.14 | - | -0.71% | 300 |
| Mar 10, 2025 | 87.84 | 87.84 | 87.74 | 87.76 | - | 0.70% | 600 |
| Mar 7, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | - | -0.35% | 100 |
| Mar 6, 2025 | 87.71 | 87.92 | 87.41 | 87.46 | - | -1.01% | 600 |
| Mar 5, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | - | -0.30% | - |
| Mar 4, 2025 | 89.16 | 89.16 | 88.62 | 88.62 | - | -0.76% | 1,000 |
| Mar 3, 2025 | 88.67 | 89.30 | 88.67 | 89.30 | - | 0.21% | 200 |
| Feb 28, 2025 | 89.49 | 89.49 | 89.09 | 89.11 | - | -0.04% | 600 |
| Feb 27, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | - | -0.26% | - |
| Feb 26, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | - | 0.70% | 100 |
| Feb 25, 2025 | 89.29 | 89.29 | 88.76 | 88.76 | - | 0.28% | 500 |
| Feb 24, 2025 | 88.99 | 88.99 | 88.51 | 88.51 | - | -0.25% | 300 |
| Feb 21, 2025 | 89.10 | 89.10 | 88.73 | 88.73 | - | 0.41% | 300 |
| Feb 20, 2025 | 88.82 | 88.82 | 88.37 | 88.37 | - | 0.01% | 800 |
| Feb 19, 2025 | 88.77 | 88.77 | 88.36 | 88.36 | - | -0.66% | 600 |
| Feb 18, 2025 | 88.99 | 88.99 | 88.95 | 88.95 | - | -0.28% | 200 |
| Feb 14, 2025 | 89.29 | 89.29 | 88.76 | 89.20 | - | 0.31% | 400 |
| Feb 13, 2025 | 88.94 | 88.96 | 88.92 | 88.92 | - | -0.13% | 300 |
| Feb 12, 2025 | 88.97 | 89.04 | 88.97 | 89.04 | - | -0.18% | 400 |
| Feb 11, 2025 | 88.75 | 89.21 | 88.75 | 89.20 | - | 0.08% | 900 |
| Feb 10, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | - | -0.28% | 100 |
| Feb 7, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | - | -0.17% | - |
| Feb 6, 2025 | 89.10 | 89.54 | 89.07 | 89.53 | - | 0.30% | 400 |