Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) (TSX:QDXB)
Canada · Delayed Price · Currency is CAD 84.76
+0.36 (0.43%)
At close: Sep 22, 2026
TSX:QDXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 84.67 | 84.76 | 84.67 | 84.76 | 84.76 | 0.43% | 3,100 |
| Sep 21, 2026 | 84.80 | 84.83 | 84.40 | 84.40 | 84.40 | -0.18% | 1,034 |
| Sep 18, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - | 100 |
| Sep 17, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 0.25% | 100 |
| Sep 16, 2026 | 84.44 | 84.97 | 84.34 | 84.34 | 84.34 | 0.60% | 800 |
| Sep 15, 2026 | 84.20 | 84.25 | 83.82 | 83.84 | 83.84 | -0.82% | 4,600 |
| Sep 14, 2026 | 84.44 | 84.53 | 84.44 | 84.53 | 84.53 | -0.21% | 200 |
| Sep 11, 2026 | 84.31 | 84.71 | 84.31 | 84.71 | 84.71 | 0.68% | 1,500 |
| Sep 10, 2026 | 84.69 | 84.69 | 84.14 | 84.14 | 84.14 | -0.98% | 1,800 |
| Sep 9, 2026 | 85.01 | 85.02 | 84.97 | 84.97 | 84.97 | -0.19% | 386 |
| Sep 8, 2026 | 85.22 | 85.23 | 85.13 | 85.13 | 85.13 | -0.20% | 1,000 |
| Sep 4, 2026 | 85.28 | 85.30 | 85.28 | 85.30 | 85.30 | -0.14% | 1,000 |
| Sep 3, 2026 | 85.43 | 85.43 | 85.39 | 85.42 | 85.42 | 0.51% | 800 |
| Sep 2, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -0.18% | 200 |
| Sep 1, 2026 | 85.27 | 85.27 | 85.09 | 85.14 | 85.14 | -0.26% | 501 |
| Aug 31, 2026 | 85.54 | 85.59 | 85.52 | 85.52 | 85.36 | -0.15% | 1,101 |
| Aug 28, 2026 | 85.60 | 85.65 | 85.60 | 85.65 | 85.49 | -0.01% | 300 |
| Aug 27, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.50 | -0.28% | 100 |
| Aug 26, 2026 | 85.95 | 85.95 | 85.88 | 85.90 | 85.74 | -0.26% | 400 |
| Aug 25, 2026 | 86.07 | 86.12 | 86.07 | 86.12 | 85.96 | 0.24% | 463 |
| Aug 24, 2026 | 85.83 | 85.91 | 85.83 | 85.91 | 85.75 | 0.28% | 16,045 |
| Aug 21, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | 85.51 | 0.04% | 200 |
| Aug 20, 2026 | 85.70 | 85.70 | 85.64 | 85.64 | 85.48 | -0.28% | 300 |
| Aug 19, 2026 | 85.84 | 85.88 | 85.82 | 85.88 | 85.72 | 0.17% | 1,600 |
| Aug 18, 2026 | 85.67 | 85.76 | 85.67 | 85.73 | 85.57 | -0.09% | 1,060 |
| Aug 17, 2026 | 85.76 | 85.81 | 85.76 | 85.81 | 85.65 | -0.17% | 500 |
| Aug 14, 2026 | 86.07 | 86.07 | 85.96 | 85.96 | 85.80 | -0.44% | 1,502 |
| Aug 13, 2026 | 85.95 | 86.35 | 85.95 | 86.34 | 86.18 | 0.17% | 901 |
| Aug 12, 2026 | 86.19 | 86.19 | 86.19 | 86.19 | 86.03 | 0.14% | 306 |
| Aug 11, 2026 | 86.14 | 86.14 | 86.07 | 86.07 | 85.91 | -0.19% | 400 |
| Aug 10, 2026 | 86.23 | 86.23 | 86.18 | 86.23 | 86.07 | 0.34% | 500 |
| Aug 7, 2026 | 86.29 | 86.34 | 85.94 | 85.94 | 85.78 | -0.26% | 600 |
| Aug 6, 2026 | 85.86 | 86.16 | 85.86 | 86.16 | 86.00 | -0.34% | 427 |
| Aug 5, 2026 | 86.64 | 86.64 | 86.44 | 86.45 | 86.29 | 0.20% | 4,500 |
| Aug 4, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.12 | 0.41% | 202 |
| Jul 31, 2026 | 86.07 | 86.09 | 86.06 | 86.09 | 85.77 | 0.35% | 1,600 |
| Jul 30, 2026 | 85.84 | 85.84 | 85.79 | 85.79 | 85.47 | -0.97% | 600 |
| Jul 29, 2026 | 85.82 | 86.63 | 85.82 | 86.63 | 86.31 | 0.74% | 401 |
| Jul 28, 2026 | 86.42 | 86.42 | 85.99 | 85.99 | 85.67 | -0.32% | 1,901 |
| Jul 27, 2026 | 86.22 | 86.27 | 86.22 | 86.27 | 85.95 | 0.20% | 200 |
| Jul 24, 2026 | 86.13 | 86.14 | 86.10 | 86.10 | 85.78 | 0.21% | 300 |
| Jul 23, 2026 | 85.90 | 85.92 | 85.90 | 85.92 | 85.60 | -0.24% | 369 |
| Jul 22, 2026 | 86.15 | 86.15 | 86.13 | 86.13 | 85.81 | -0.13% | 400 |
| Jul 21, 2026 | 86.21 | 86.25 | 86.19 | 86.24 | 85.92 | 0.13% | 700 |
| Jul 20, 2026 | 86.25 | 86.25 | 86.13 | 86.13 | 85.81 | -0.24% | 400 |
| Jul 17, 2026 | 86.46 | 86.46 | 86.34 | 86.34 | 86.02 | -0.12% | 401 |
| Jul 16, 2026 | 86.44 | 86.44 | 86.44 | 86.44 | 86.12 | -0.20% | 100 |
| Jul 15, 2026 | 86.59 | 86.62 | 86.57 | 86.61 | 86.29 | 0.24% | 500 |
| Jul 14, 2026 | 86.44 | 86.52 | 86.40 | 86.40 | 86.08 | 0.16% | 500 |
| Jul 13, 2026 | 86.39 | 86.39 | 86.10 | 86.26 | 85.94 | -0.43% | 700 |