Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) (TSX:QDXB)
Canada · Delayed Price · Currency is CAD 84.73
-0.28 (-0.33%)
Nov 12, 2026, 12:18 PM EST
TSX:QDXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 84.36 | 84.73 | 84.36 | 84.73 | 84.73 | -0.33% | 1,500 |
| Nov 10, 2026 | 84.94 | 85.01 | 84.92 | 85.01 | 85.01 | -0.19% | 701 |
| Nov 9, 2026 | 84.69 | 85.17 | 84.69 | 85.17 | 85.17 | 0.12% | 3,000 |
| Nov 5, 2026 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 0.20% | 100 |
| Nov 4, 2026 | 84.72 | 84.90 | 84.72 | 84.90 | 84.90 | 0.26% | 200 |
| Nov 2, 2026 | 84.68 | 84.68 | 84.29 | 84.68 | 84.68 | 0.16% | 500 |
| Oct 30, 2026 | 84.60 | 84.70 | 84.60 | 84.70 | 84.54 | 0.19% | 300 |
| Oct 29, 2026 | 84.26 | 84.59 | 84.25 | 84.54 | 84.38 | 0.17% | 800 |
| Oct 28, 2026 | 84.66 | 84.84 | 84.38 | 84.40 | 84.24 | -0.06% | 600 |
| Oct 27, 2026 | 84.48 | 84.48 | 84.45 | 84.45 | 84.29 | 0.21% | 200 |
| Oct 26, 2026 | 84.34 | 84.34 | 83.97 | 84.27 | 84.11 | -0.08% | 400 |
| Oct 23, 2026 | 84.34 | 84.34 | 84.34 | 84.34 | 84.18 | -0.26% | 100 |
| Oct 22, 2026 | 84.49 | 84.56 | 84.29 | 84.56 | 84.40 | 0.48% | 1,000 |
| Oct 21, 2026 | 84.19 | 84.19 | 84.16 | 84.16 | 84.00 | -0.18% | 300 |
| Oct 20, 2026 | 84.22 | 84.36 | 84.22 | 84.31 | 84.15 | 0.20% | 900 |
| Oct 19, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 83.98 | 0.38% | 200 |
| Oct 16, 2026 | 83.80 | 83.82 | 83.80 | 83.82 | 83.66 | -0.44% | 223 |
| Oct 14, 2026 | 84.15 | 84.19 | 84.14 | 84.19 | 84.03 | 0.29% | 500 |
| Oct 13, 2026 | 83.94 | 83.95 | 83.94 | 83.95 | 83.79 | -0.11% | 300 |
| Oct 9, 2026 | 83.95 | 84.04 | 83.95 | 84.04 | 83.88 | 0.31% | 937 |
| Oct 7, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.62 | -0.38% | 200 |
| Oct 6, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 83.94 | 0.25% | 254 |
| Oct 5, 2026 | 83.27 | 83.89 | 83.22 | 83.89 | 83.73 | 0.47% | 1,101 |
| Oct 2, 2026 | 83.57 | 83.57 | 83.50 | 83.50 | 83.34 | -0.42% | 200 |
| Oct 1, 2026 | 83.91 | 83.91 | 83.83 | 83.85 | 83.69 | 0.18% | 300 |
| Sep 30, 2026 | 83.86 | 83.86 | 83.86 | 83.86 | 83.54 | 0.07% | 145 |
| Sep 29, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.48 | -0.02% | 200 |
| Sep 28, 2026 | 83.89 | 83.89 | 83.82 | 83.82 | 83.50 | -0.53% | 3,300 |
| Sep 25, 2026 | 84.03 | 84.27 | 84.03 | 84.27 | 83.95 | 0.58% | 2,400 |
| Sep 24, 2026 | 84.07 | 84.25 | 83.78 | 83.78 | 83.46 | -0.58% | 822 |
| Sep 23, 2026 | 84.41 | 84.43 | 84.27 | 84.27 | 83.95 | -0.58% | 801 |
| Sep 22, 2026 | 84.67 | 84.76 | 84.67 | 84.76 | 84.44 | 0.43% | 3,100 |
| Sep 21, 2026 | 84.80 | 84.83 | 84.40 | 84.40 | 84.08 | -0.18% | 1,034 |
| Sep 18, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.23 | - | 100 |
| Sep 17, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.23 | 0.25% | 100 |
| Sep 16, 2026 | 84.44 | 84.97 | 84.34 | 84.34 | 84.02 | 0.60% | 800 |
| Sep 15, 2026 | 84.20 | 84.25 | 83.82 | 83.84 | 83.52 | -0.82% | 4,600 |
| Sep 14, 2026 | 84.44 | 84.53 | 84.44 | 84.53 | 84.21 | -0.21% | 200 |
| Sep 11, 2026 | 84.31 | 84.71 | 84.31 | 84.71 | 84.39 | 0.68% | 1,500 |
| Sep 10, 2026 | 84.69 | 84.69 | 84.14 | 84.14 | 83.82 | -0.98% | 1,800 |
| Sep 9, 2026 | 85.01 | 85.02 | 84.97 | 84.97 | 84.65 | -0.19% | 386 |
| Sep 8, 2026 | 85.22 | 85.23 | 85.13 | 85.13 | 84.81 | -0.20% | 1,000 |
| Sep 4, 2026 | 85.28 | 85.30 | 85.28 | 85.30 | 84.98 | -0.14% | 1,000 |
| Sep 3, 2026 | 85.43 | 85.43 | 85.39 | 85.42 | 85.10 | 0.51% | 800 |
| Sep 2, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 84.67 | -0.18% | 200 |
| Sep 1, 2026 | 85.27 | 85.27 | 85.09 | 85.14 | 84.82 | -0.26% | 501 |
| Aug 31, 2026 | 85.54 | 85.59 | 85.52 | 85.52 | 85.04 | -0.15% | 1,101 |
| Aug 28, 2026 | 85.60 | 85.65 | 85.60 | 85.65 | 85.16 | -0.01% | 300 |
| Aug 27, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.17 | -0.28% | 100 |
| Aug 26, 2026 | 85.95 | 85.95 | 85.88 | 85.90 | 85.41 | -0.26% | 400 |