Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) (TSX:QDXB)
Canada
· Delayed Price · Currency is CAD 89.28
-0.18 (-0.20%)
Jun 27, 2025, 4:00 PM EDT
TSX:QDXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | - | -0.20% | - |
| Jun 26, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | - | 0.01% | 100 |
| Jun 25, 2025 | 89.37 | 89.45 | 88.90 | 89.45 | - | -0.01% | 400 |
| Jun 24, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | - | - | - |
| Jun 23, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | - | 0.35% | 100 |
| Jun 20, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | - | -0.04% | 100 |
| Jun 19, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | - | -0.32% | - |
| Jun 18, 2025 | 89.45 | 89.48 | 89.45 | 89.48 | - | 0.34% | 200 |
| Jun 17, 2025 | 89.15 | 89.18 | 89.15 | 89.18 | - | 0.31% | 400 |
| Jun 16, 2025 | 88.83 | 89.24 | 88.83 | 88.90 | - | -0.19% | 700 |
| Jun 13, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | - | -0.35% | 200 |
| Jun 12, 2025 | 89.32 | 89.38 | 89.32 | 89.38 | - | 0.26% | 200 |
| Jun 11, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | - | 0.21% | 300 |
| Jun 10, 2025 | 88.95 | 88.96 | 88.94 | 88.96 | - | 0.32% | 500 |
| Jun 9, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | - | -0.15% | - |
| 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 |