Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) (TSX:QDXB)
Canada
· Delayed Price · Currency is CAD 89.06
+0.12 (0.13%)
May 30, 2025, 4:00 PM EDT
TSX:QDXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 88.90 | 88.90 | 88.81 | 88.81 | - | 0.16% | 700 |
| Jun 5, 2025 | 88.80 | 88.80 | 88.67 | 88.67 | - | -0.07% | 200 |
| Jun 4, 2025 | 89.01 | 89.03 | 88.73 | 88.73 | - | -0.25% | 1,100 |
| Jun 3, 2025 | 88.93 | 88.95 | 88.93 | 88.95 | - | 0.27% | 500 |
| Jun 2, 2025 | 88.91 | 88.91 | 88.67 | 88.71 | - | -0.39% | 300 |
| May 30, 2025 | 88.75 | 89.06 | 88.68 | 89.06 | - | 0.13% | 1,000 |
| May 29, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | - | 0.28% | 300 |
| May 28, 2025 | 88.69 | 88.69 | 88.69 | 88.69 | - | -0.01% | 200 |
| May 27, 2025 | 88.36 | 88.70 | 88.36 | 88.70 | - | 0.46% | 400 |
| May 26, 2025 | 88.29 | 88.29 | 88.29 | 88.29 | - | -0.05% | - |
| May 23, 2025 | 88.23 | 88.33 | 88.23 | 88.33 | - | 0.15% | 200 |
| May 22, 2025 | 87.88 | 88.20 | 87.87 | 88.20 | - | 0.06% | 600 |
| May 21, 2025 | 88.15 | 88.15 | 88.15 | 88.15 | - | -0.31% | 200 |
| May 20, 2025 | 88.36 | 88.42 | 88.36 | 88.42 | - | 0.05% | 600 |
| May 16, 2025 | 88.43 | 88.43 | 88.36 | 88.38 | - | -0.06% | 700 |
| May 15, 2025 | 88.43 | 88.43 | 88.43 | 88.43 | - | 0.23% | 300 |
| May 14, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | - | 0.25% | - |
| May 13, 2025 | 88.53 | 88.53 | 88.01 | 88.01 | - | -0.28% | 400 |
| May 12, 2025 | 88.26 | 88.26 | 88.26 | 88.26 | - | -0.81% | 100 |
| May 9, 2025 | 88.46 | 89.00 | 88.46 | 88.98 | - | -0.10% | 400 |
| May 8, 2025 | 88.79 | 89.07 | 88.62 | 89.07 | - | 0.03% | 800 |
| May 7, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | - | -0.17% | 300 |
| May 6, 2025 | 89.22 | 89.22 | 89.19 | 89.19 | - | 0.02% | 200 |
| May 5, 2025 | 89.16 | 89.17 | 89.16 | 89.17 | - | 0.07% | 300 |
| May 2, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | - | -0.21% | - |
| May 1, 2025 | 88.95 | 89.30 | 88.95 | 89.30 | - | 0.17% | 300 |
| Apr 30, 2025 | 89.08 | 89.15 | 89.08 | 89.15 | - | 0.24% | 200 |
| Apr 29, 2025 | 89.39 | 89.42 | 88.94 | 88.94 | - | 0.02% | 300 |
| Apr 28, 2025 | 88.85 | 88.93 | 88.85 | 88.92 | - | -0.07% | 5,100 |
| Apr 25, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | - | -0.54% | 100 |
| Apr 24, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | - | 0.33% | 100 |
| Apr 23, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | - | -0.16% | 100 |
| Apr 22, 2025 | 89.32 | 89.32 | 88.86 | 89.31 | - | 0.67% | 300 |
| Apr 21, 2025 | 89.21 | 89.21 | 88.72 | 88.72 | - | -0.58% | 1,700 |
| 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 |