Mackenzie Developed ex-North America Aggregate Bond Index ETF (CAD-Hedged) (TSX:QDXB)
Canada · Delayed Price · Currency is CAD 87.24
-0.08 (-0.09%)
Jun 18, 2026, 9:43 AM EST
TSX:QDXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -0.09% | 100 |
| Jun 17, 2026 | 87.43 | 87.44 | 87.26 | 87.32 | 87.32 | 0.06% | 2,700 |
| Jun 16, 2026 | 87.18 | 87.27 | 87.18 | 87.27 | 87.27 | 0.29% | 300 |
| Jun 15, 2026 | 87.06 | 87.11 | 86.99 | 87.02 | 87.02 | -0.16% | 1,000 |
| Jun 12, 2026 | 87.11 | 87.17 | 87.11 | 87.16 | 87.16 | 0.32% | 1,500 |
| Jun 11, 2026 | 86.33 | 86.88 | 86.32 | 86.88 | 86.88 | 0.40% | 500 |
| Jun 10, 2026 | 86.60 | 86.65 | 86.53 | 86.53 | 86.53 | -0.12% | 1,000 |
| Jun 9, 2026 | 86.59 | 86.63 | 86.52 | 86.63 | 86.63 | 0.09% | 300 |
| Jun 8, 2026 | 86.52 | 86.55 | 86.52 | 86.55 | 86.55 | -0.12% | 700 |
| Jun 5, 2026 | 86.63 | 86.68 | 86.63 | 86.65 | 86.65 | -0.24% | 800 |
| Jun 4, 2026 | 86.81 | 86.86 | 86.81 | 86.86 | 86.86 | 0.25% | 1,700 |
| Jun 3, 2026 | 86.61 | 86.64 | 86.55 | 86.64 | 86.64 | -0.56% | 500 |
| Jun 2, 2026 | 87.09 | 87.13 | 87.05 | 87.13 | 87.13 | 0.40% | 500 |
| Jun 1, 2026 | 86.66 | 86.78 | 86.66 | 86.78 | 86.78 | -0.33% | 1,405 |
| May 29, 2026 | 87.22 | 87.25 | 87.22 | 87.24 | 87.07 | 0.14% | 1,200 |
| May 28, 2026 | 87.08 | 87.12 | 87.07 | 87.12 | 86.95 | 0.06% | 600 |
| May 27, 2026 | 86.99 | 87.07 | 86.99 | 87.07 | 86.90 | 0.13% | 600 |
| May 26, 2026 | 86.88 | 86.96 | 86.85 | 86.96 | 86.79 | -0.99% | 600 |
| May 25, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | 87.66 | 1.46% | 100 |
| May 22, 2026 | 86.42 | 86.66 | 86.42 | 86.57 | 86.40 | 0.22% | 900 |
| May 21, 2026 | 86.35 | 86.38 | 86.34 | 86.38 | 86.21 | -0.01% | 1,400 |
| May 20, 2026 | 86.39 | 86.39 | 86.39 | 86.39 | 86.22 | 0.56% | 100 |
| May 19, 2026 | 85.80 | 85.91 | 85.80 | 85.91 | 85.74 | -0.13% | 350 |
| May 15, 2026 | 86.12 | 86.12 | 86.02 | 86.02 | 85.85 | -0.75% | 1,400 |
| May 14, 2026 | 86.66 | 86.71 | 86.60 | 86.67 | 86.50 | 0.16% | 1,250 |
| May 13, 2026 | 86.43 | 86.53 | 86.43 | 86.53 | 86.36 | 0.17% | 2,200 |
| May 12, 2026 | 86.40 | 86.45 | 86.36 | 86.38 | 86.21 | -0.51% | 1,203 |
| May 11, 2026 | 86.93 | 86.94 | 86.82 | 86.82 | 86.65 | -0.24% | 701 |
| May 8, 2026 | 87.00 | 87.03 | 86.95 | 87.03 | 86.86 | 0.15% | 1,150 |
| May 7, 2026 | 86.88 | 87.08 | 86.88 | 86.90 | 86.73 | -0.15% | 1,600 |
| May 6, 2026 | 87.03 | 87.03 | 87.03 | 87.03 | 86.86 | 0.54% | 192 |
| May 5, 2026 | 86.49 | 86.57 | 86.49 | 86.56 | 86.39 | 0.07% | 800 |
| May 4, 2026 | 86.47 | 86.50 | 86.42 | 86.50 | 86.33 | -0.22% | 800 |
| May 1, 2026 | 86.62 | 86.74 | 86.62 | 86.69 | 86.52 | 0.05% | 600 |
| Apr 30, 2026 | 86.73 | 86.86 | 86.73 | 86.82 | 86.48 | 0.70% | 650 |
| Apr 29, 2026 | 86.23 | 86.23 | 86.22 | 86.22 | 85.88 | -0.59% | 200 |
| Apr 28, 2026 | 86.70 | 86.75 | 86.68 | 86.73 | 86.39 | -0.18% | 600 |
| Apr 27, 2026 | 86.86 | 86.89 | 86.86 | 86.89 | 86.55 | 0.17% | 600 |
| Apr 24, 2026 | 87.05 | 87.05 | 86.74 | 86.74 | 86.40 | -0.24% | 250 |
| Apr 23, 2026 | 86.94 | 86.95 | 86.94 | 86.95 | 86.61 | 0.37% | 235 |
| Apr 22, 2026 | 87.14 | 87.14 | 86.63 | 86.63 | 86.29 | -0.51% | 925 |
| Apr 21, 2026 | 87.25 | 87.25 | 86.71 | 87.07 | 86.73 | -0.33% | 7,500 |
| Apr 20, 2026 | 87.27 | 87.36 | 87.27 | 87.36 | 87.01 | -0.10% | 900 |
| Apr 17, 2026 | 87.41 | 87.45 | 87.41 | 87.45 | 87.10 | 0.59% | 300 |
| Apr 16, 2026 | 86.95 | 86.98 | 86.89 | 86.94 | 86.60 | 0.06% | 803 |
| Apr 15, 2026 | 86.95 | 87.00 | 86.89 | 86.89 | 86.55 | -0.40% | 600 |
| Apr 14, 2026 | 87.15 | 87.24 | 87.15 | 87.24 | 86.89 | 0.45% | 2,000 |
| Apr 13, 2026 | 86.66 | 86.85 | 86.65 | 86.85 | 86.51 | -0.33% | 1,150 |
| Apr 9, 2026 | 86.94 | 87.19 | 86.94 | 87.14 | 86.80 | -0.34% | 600 |
| Apr 8, 2026 | 87.41 | 87.44 | 87.35 | 87.44 | 87.09 | 0.70% | 700 |