Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) (TSX:QDXB)
Canada · Delayed Price · Currency is CAD 86.64
+0.22 (0.25%)
At close: Mar 30, 2026
TSX:QDXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 86.35 | 86.72 | 86.34 | 86.34 | - | -0.09% | - |
| Mar 27, 2026 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -0.29% | 111 |
| Mar 26, 2026 | 86.83 | 86.86 | 86.62 | 86.67 | 86.67 | -0.49% | 1,100 |
| Mar 25, 2026 | 87.07 | 87.14 | 87.07 | 87.10 | 87.10 | 0.33% | 1,000 |
| Mar 24, 2026 | 86.97 | 86.97 | 86.78 | 86.81 | 86.81 | -0.28% | 700 |
| Mar 23, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.30% | 333 |
| Mar 20, 2026 | 86.93 | 86.93 | 86.74 | 86.79 | 86.79 | -0.57% | 800 |
| Mar 19, 2026 | 86.78 | 87.29 | 86.78 | 87.29 | 87.29 | 0.05% | 200 |
| Mar 18, 2026 | 87.38 | 87.44 | 87.20 | 87.25 | 87.25 | -0.47% | 2,700 |
| Mar 17, 2026 | 87.58 | 87.66 | 87.58 | 87.66 | 87.66 | 0.17% | 400 |
| Mar 16, 2026 | 87.48 | 87.51 | 87.48 | 87.51 | 87.51 | 0.36% | 276 |
| Mar 13, 2026 | 87.24 | 87.24 | 87.15 | 87.20 | 87.20 | -0.26% | 300 |
| Mar 12, 2026 | 87.53 | 87.53 | 87.43 | 87.43 | 87.43 | -0.22% | 600 |
| Mar 11, 2026 | 87.21 | 87.62 | 87.21 | 87.62 | 87.62 | -0.42% | 910 |
| Mar 10, 2026 | 88.08 | 88.12 | 87.99 | 87.99 | 87.99 | 0.58% | 500 |
| Mar 9, 2026 | 87.80 | 87.88 | 87.48 | 87.48 | 87.48 | -0.70% | 400 |
| Mar 6, 2026 | 87.98 | 88.10 | 87.98 | 88.10 | 88.10 | -0.07% | 800 |
| Mar 5, 2026 | 88.15 | 88.16 | 88.04 | 88.16 | 88.16 | -0.44% | 801 |
| Mar 4, 2026 | 88.58 | 88.58 | 88.52 | 88.55 | 88.55 | -0.10% | 1,200 |
| Mar 3, 2026 | 88.37 | 88.64 | 88.37 | 88.64 | 88.64 | -0.23% | 5,800 |
| Mar 2, 2026 | 88.78 | 88.90 | 88.78 | 88.84 | 88.84 | -0.60% | 1,130 |
| Feb 27, 2026 | 89.32 | 89.39 | 89.00 | 89.38 | 89.22 | 0.21% | 1,600 |
| Feb 26, 2026 | 89.11 | 89.19 | 89.11 | 89.19 | 89.03 | 0.12% | 2,718 |
| Feb 25, 2026 | 89.08 | 89.10 | 89.08 | 89.08 | 88.92 | -0.13% | 400 |
| Feb 24, 2026 | 89.09 | 89.20 | 89.09 | 89.20 | 89.04 | 0.12% | 600 |
| Feb 23, 2026 | 89.03 | 89.12 | 89.03 | 89.09 | 88.93 | 0.03% | 1,100 |
| Feb 20, 2026 | 88.96 | 89.06 | 88.96 | 89.06 | 88.90 | 0.12% | 1,118 |
| Feb 19, 2026 | 88.85 | 88.95 | 88.85 | 88.95 | 88.79 | 0.06% | 2,261 |
| Feb 18, 2026 | 88.86 | 88.90 | 88.85 | 88.90 | 88.74 | 0.15% | 311 |
| Feb 17, 2026 | 88.70 | 88.77 | 88.70 | 88.77 | 88.61 | 0.05% | 1,100 |
| Feb 13, 2026 | 88.72 | 88.73 | 88.72 | 88.73 | 88.57 | 0.08% | 200 |
| Feb 12, 2026 | 88.49 | 88.66 | 88.49 | 88.66 | 88.50 | 0.24% | 1,100 |
| Feb 11, 2026 | 88.39 | 88.45 | 88.38 | 88.45 | 88.29 | 0.07% | 1,351 |
| Feb 10, 2026 | 88.38 | 88.39 | 88.38 | 88.39 | 88.23 | 0.20% | 400 |
| Feb 9, 2026 | 88.14 | 88.21 | 88.14 | 88.21 | 88.05 | -0.01% | 1,700 |
| Feb 6, 2026 | 88.15 | 88.22 | 88.15 | 88.22 | 88.06 | -0.01% | 900 |
| Feb 5, 2026 | 88.14 | 88.23 | 88.14 | 88.23 | 88.07 | 0.08% | 800 |
| Feb 4, 2026 | 88.08 | 88.16 | 88.08 | 88.16 | 88.00 | 0.16% | 1,800 |
| Feb 3, 2026 | 87.97 | 88.04 | 87.97 | 88.02 | 87.86 | -0.01% | 1,000 |
| Feb 2, 2026 | 88.01 | 88.05 | 88.01 | 88.03 | 87.87 | -0.29% | 600 |
| Jan 30, 2026 | 88.29 | 88.29 | 88.24 | 88.29 | 87.97 | -0.12% | 500 |
| Jan 29, 2026 | 88.42 | 88.42 | 88.38 | 88.40 | 88.08 | 0.22% | 300 |
| Jan 28, 2026 | 88.24 | 88.27 | 88.16 | 88.21 | 87.89 | -0.03% | 1,300 |
| Jan 27, 2026 | 88.25 | 88.25 | 88.19 | 88.24 | 87.92 | 0.08% | 716 |
| Jan 26, 2026 | 88.31 | 88.31 | 88.17 | 88.17 | 87.85 | 0.09% | 800 |
| Jan 23, 2026 | 88.07 | 88.09 | 88.04 | 88.09 | 87.77 | - | 1,600 |
| Jan 22, 2026 | 88.01 | 88.10 | 88.01 | 88.09 | 87.77 | - | 1,800 |
| Jan 21, 2026 | 88.03 | 88.09 | 88.03 | 88.09 | 87.77 | 0.05% | 750 |
| Jan 20, 2026 | 88.02 | 88.05 | 88.02 | 88.05 | 87.73 | -0.92% | 1,000 |
| Jan 19, 2026 | 88.87 | 88.87 | 87.34 | 88.87 | 88.55 | 0.65% | 1,353 |