Mackenzie Canadian Government Long Bond Index ETF (TSX:QLB)
Canada
· Delayed Price · Currency is CAD 102.26
+1.02 (1.01%)
Apr 16, 2025, 4:00 PM EDT
TSX:QLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 102.26 | 102.26 | 102.26 | 102.26 | - | 1.01% | 100 |
| Apr 14, 2025 | 101.24 | 101.24 | 101.24 | 101.24 | - | 0.05% | 200 |
| Apr 9, 2025 | 101.20 | 101.20 | 101.19 | 101.19 | - | -1.37% | 200 |
| Apr 8, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | - | -0.85% | 101 |
| Apr 7, 2025 | 103.48 | 103.48 | 103.48 | 103.48 | - | -1.59% | 147 |
| Apr 3, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | - | 1.55% | 182 |
| Mar 27, 2025 | 103.55 | 103.55 | 103.55 | 103.55 | - | -1.58% | 165 |
| Mar 24, 2025 | 105.21 | 105.21 | 105.21 | 105.21 | - | -0.53% | 125 |
| Mar 21, 2025 | 105.77 | 105.77 | 105.77 | 105.77 | - | 0.01% | 1,324 |
| Mar 20, 2025 | 105.76 | 105.76 | 105.76 | 105.76 | - | 0.88% | 100 |
| Mar 19, 2025 | 104.65 | 104.84 | 104.65 | 104.84 | - | -0.34% | 238 |
| Mar 18, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | - | 0.72% | 143 |
| Mar 13, 2025 | 104.45 | 104.45 | 104.45 | 104.45 | - | -1.32% | 100 |
| Mar 11, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | - | 1.13% | 150 |
| Mar 7, 2025 | 104.67 | 104.67 | 104.67 | 104.67 | - | 0.29% | 100 |
| Mar 6, 2025 | 105.29 | 105.29 | 104.28 | 104.37 | - | -3.40% | 6,100 |
| Mar 4, 2025 | 108.15 | 108.39 | 108.04 | 108.04 | - | 0.95% | 10,628 |
| Mar 3, 2025 | 106.94 | 107.02 | 106.94 | 107.02 | - | -0.59% | 1,800 |
| Feb 28, 2025 | 107.55 | 107.65 | 107.55 | 107.65 | - | 1.21% | 630 |
| Feb 25, 2025 | 106.02 | 106.56 | 106.02 | 106.36 | - | 1.29% | 8,301 |
| Feb 24, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | - | 0.94% | 6,096 |
| Feb 21, 2025 | 104.03 | 104.03 | 104.03 | 104.03 | - | 0.06% | 1,200 |
| Feb 12, 2025 | 103.92 | 103.97 | 103.92 | 103.97 | - | -1.07% | 1,800 |
| Feb 11, 2025 | 105.09 | 105.09 | 105.09 | 105.09 | - | -0.82% | 133 |
| Jan 31, 2025 | 105.96 | 105.96 | 105.96 | 105.96 | - | 1.66% | 122 |
| Jan 29, 2025 | 104.23 | 104.23 | 104.23 | 104.23 | - | 0.63% | 143 |
| Jan 28, 2025 | 103.58 | 103.58 | 103.58 | 103.58 | - | -0.60% | 130 |
| Jan 27, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | - | 1.02% | 195 |
| Jan 24, 2025 | 102.27 | 103.15 | 102.27 | 103.15 | - | -0.64% | 1,872 |
| Jan 21, 2025 | 103.81 | 103.81 | 103.81 | 103.81 | - | 2.67% | 100 |
| Jan 15, 2025 | 101.11 | 101.11 | 101.11 | 101.11 | - | -1.07% | 231 |
| Jan 9, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | - | -1.16% | 100 |
| Jan 7, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | - | -0.95% | 600 |
| Jan 3, 2025 | 104.39 | 104.39 | 104.39 | 104.39 | - | 0.31% | 100 |
| Dec 30, 2024 | 104.07 | 104.07 | 104.07 | 104.07 | - | -1.84% | 130 |
| Dec 13, 2024 | 106.02 | 106.02 | 106.02 | 106.02 | - | -1.31% | 229 |
| Dec 11, 2024 | 108.05 | 108.05 | 107.43 | 107.43 | - | -0.46% | 3,531 |
| Dec 10, 2024 | 107.90 | 107.93 | 107.90 | 107.93 | - | -0.41% | 333 |
| Dec 9, 2024 | 108.37 | 108.37 | 108.37 | 108.37 | - | -0.48% | 1,300 |
| Dec 6, 2024 | 108.89 | 108.89 | 108.89 | 108.89 | - | 1.05% | 135 |
| Dec 4, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | - | -0.78% | 1,500 |
| Dec 2, 2024 | 108.61 | 108.61 | 108.61 | 108.61 | - | 0.01% | 100 |
| Nov 29, 2024 | 108.12 | 108.61 | 108.12 | 108.60 | - | 2.22% | 5,943 |
| Nov 27, 2024 | 106.24 | 106.24 | 106.24 | 106.24 | - | 4.46% | 215 |
| Nov 21, 2024 | 102.56 | 102.56 | 101.70 | 101.70 | - | -3.09% | 1,948 |
| Nov 15, 2024 | 104.94 | 104.94 | 104.94 | 104.94 | - | 0.13% | 6,000 |
| Nov 13, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | - | 2.01% | 170 |
| Nov 8, 2024 | 102.74 | 102.74 | 102.74 | 102.74 | - | - | 2 |
| Oct 29, 2024 | 102.74 | 102.74 | 102.74 | 102.74 | - | -0.60% | 264 |
| Oct 25, 2024 | 103.81 | 103.82 | 103.36 | 103.36 | - | 0.30% | 1,919 |