Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) (TSX:QDXB)
Canada · Delayed Price · Currency is CAD 86.10
+0.18 (0.21%)
At close: Jul 24, 2026
TSX:QDXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 86.13 | 86.14 | 86.10 | 86.10 | 86.10 | 0.21% | 300 |
| Jul 23, 2026 | 85.90 | 85.92 | 85.90 | 85.92 | 85.92 | -0.24% | 369 |
| Jul 22, 2026 | 86.15 | 86.15 | 86.13 | 86.13 | 86.13 | -0.13% | 400 |
| Jul 21, 2026 | 86.21 | 86.25 | 86.19 | 86.24 | 86.24 | 0.13% | 700 |
| Jul 20, 2026 | 86.25 | 86.25 | 86.13 | 86.13 | 86.13 | -0.24% | 400 |
| Jul 17, 2026 | 86.46 | 86.46 | 86.34 | 86.34 | 86.34 | -0.12% | 401 |
| Jul 16, 2026 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | -0.20% | 100 |
| Jul 15, 2026 | 86.59 | 86.62 | 86.57 | 86.61 | 86.61 | 0.24% | 500 |
| Jul 14, 2026 | 86.44 | 86.52 | 86.40 | 86.40 | 86.40 | 0.16% | 500 |
| Jul 13, 2026 | 86.39 | 86.39 | 86.10 | 86.26 | 86.26 | -0.43% | 700 |
| Jul 10, 2026 | 86.61 | 86.66 | 86.58 | 86.63 | 86.63 | -0.01% | 1,000 |
| Jul 9, 2026 | 86.63 | 86.64 | 86.63 | 86.64 | 86.64 | 0.46% | 1,700 |
| Jul 8, 2026 | 85.98 | 86.24 | 85.98 | 86.24 | 86.24 | -0.56% | 400 |
| Jul 7, 2026 | 86.82 | 86.82 | 86.73 | 86.73 | 86.73 | -0.42% | 200 |
| Jul 6, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.03% | 200 |
| Jul 2, 2026 | 87.06 | 87.11 | 87.06 | 87.07 | 87.07 | -0.33% | 524 |
| Jun 30, 2026 | 87.54 | 87.55 | 87.53 | 87.53 | 87.36 | -0.13% | 300 |
| Jun 29, 2026 | 87.62 | 87.64 | 87.62 | 87.64 | 87.47 | 0.10% | 300 |
| Jun 26, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.38 | -0.07% | 200 |
| Jun 25, 2026 | 87.66 | 87.66 | 87.60 | 87.61 | 87.44 | 0.46% | 364 |
| Jun 24, 2026 | 87.22 | 87.22 | 87.21 | 87.21 | 87.04 | 0.21% | 200 |
| Jun 23, 2026 | 87.43 | 87.43 | 87.03 | 87.03 | 86.86 | -0.18% | 1,200 |
| Jun 22, 2026 | 86.81 | 87.20 | 86.75 | 87.19 | 87.02 | -0.84% | 800 |
| Jun 19, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | 87.76 | 0.79% | 100 |
| Jun 18, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.07 | -0.09% | 100 |
| Jun 17, 2026 | 87.43 | 87.44 | 87.26 | 87.32 | 87.15 | 0.06% | 2,700 |
| Jun 16, 2026 | 87.18 | 87.27 | 87.18 | 87.27 | 87.10 | 0.29% | 300 |
| Jun 15, 2026 | 87.06 | 87.11 | 86.99 | 87.02 | 86.85 | -0.16% | 1,000 |
| Jun 12, 2026 | 87.11 | 87.17 | 87.11 | 87.16 | 86.99 | 0.32% | 1,500 |
| Jun 11, 2026 | 86.33 | 86.88 | 86.32 | 86.88 | 86.71 | 0.40% | 500 |
| Jun 10, 2026 | 86.60 | 86.65 | 86.53 | 86.53 | 86.36 | -0.12% | 1,000 |
| Jun 9, 2026 | 86.59 | 86.63 | 86.52 | 86.63 | 86.46 | 0.09% | 300 |
| Jun 8, 2026 | 86.52 | 86.55 | 86.52 | 86.55 | 86.38 | -0.12% | 700 |
| Jun 5, 2026 | 86.63 | 86.68 | 86.63 | 86.65 | 86.48 | -0.24% | 800 |
| Jun 4, 2026 | 86.81 | 86.86 | 86.81 | 86.86 | 86.69 | 0.25% | 1,700 |
| Jun 3, 2026 | 86.61 | 86.64 | 86.55 | 86.64 | 86.47 | -0.56% | 500 |
| Jun 2, 2026 | 87.09 | 87.13 | 87.05 | 87.13 | 86.96 | 0.40% | 500 |
| Jun 1, 2026 | 86.66 | 86.78 | 86.66 | 86.78 | 86.61 | -0.33% | 1,405 |
| May 29, 2026 | 87.22 | 87.25 | 87.22 | 87.24 | 86.90 | 0.14% | 1,200 |
| May 28, 2026 | 87.08 | 87.12 | 87.07 | 87.12 | 86.78 | 0.06% | 600 |
| May 27, 2026 | 86.99 | 87.07 | 86.99 | 87.07 | 86.73 | 0.13% | 600 |
| May 26, 2026 | 86.88 | 86.96 | 86.85 | 86.96 | 86.62 | -0.99% | 600 |
| May 25, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | 87.48 | 1.46% | 100 |
| May 22, 2026 | 86.42 | 86.66 | 86.42 | 86.57 | 86.23 | 0.22% | 900 |
| May 21, 2026 | 86.35 | 86.38 | 86.34 | 86.38 | 86.04 | -0.01% | 1,400 |
| May 20, 2026 | 86.39 | 86.39 | 86.39 | 86.39 | 86.05 | 0.56% | 100 |
| May 19, 2026 | 85.80 | 85.91 | 85.80 | 85.91 | 85.57 | -0.13% | 350 |
| May 15, 2026 | 86.12 | 86.12 | 86.02 | 86.02 | 85.68 | -0.75% | 1,400 |
| May 14, 2026 | 86.66 | 86.71 | 86.60 | 86.67 | 86.33 | 0.16% | 1,250 |
| May 13, 2026 | 86.43 | 86.53 | 86.43 | 86.53 | 86.19 | 0.17% | 2,200 |