Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) (TSX:QUB)
Canada
· Delayed Price · Currency is CAD 81.10
-0.36 (-0.44%)
May 1, 2025, 9:30 AM EDT
TSX:QUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 80.56 | 80.56 | 80.52 | 80.53 | - | -0.70% | 900 |
| May 1, 2025 | 81.03 | 81.10 | 81.03 | 81.10 | - | -0.44% | 6,200 |
| Apr 30, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | - | 0.18% | 100 |
| Apr 29, 2025 | 81.31 | 81.33 | 81.31 | 81.31 | - | 0.33% | 400 |
| Apr 28, 2025 | 80.80 | 81.30 | 80.80 | 81.04 | - | -0.16% | 4,700 |
| Apr 25, 2025 | 81.04 | 81.19 | 81.04 | 81.17 | - | 0.62% | 1,700 |
| Apr 24, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | - | 0.64% | 400 |
| Apr 23, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | - | -0.19% | - |
| Apr 22, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | - | -0.21% | 100 |
| Apr 21, 2025 | 80.14 | 80.48 | 80.14 | 80.48 | - | -0.07% | 1,600 |
| Apr 17, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | - | 0.04% | - |
| Apr 16, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | - | 0.27% | - |
| Apr 15, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | - | 0.73% | - |
| Apr 14, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | - | 0.18% | - |
| Apr 11, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | - | -0.33% | 100 |
| Apr 10, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | - | -0.25% | 1,500 |
| Apr 9, 2025 | 79.46 | 80.03 | 79.46 | 80.03 | - | -0.92% | 2,400 |
| Apr 8, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | - | -0.32% | - |
| Apr 7, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | - | -1.32% | 100 |
| Apr 4, 2025 | 82.20 | 82.21 | 82.11 | 82.11 | - | 0.63% | 2,500 |
| Apr 3, 2025 | 81.54 | 81.61 | 81.53 | 81.60 | - | 0.12% | 6,400 |
| Apr 2, 2025 | 81.55 | 81.55 | 81.50 | 81.50 | - | 0.07% | 1,700 |
| Apr 1, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | - | 0.15% | - |
| Mar 31, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | - | 0.11% | - |
| Mar 28, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | - | 0.36% | 300 |
| Mar 27, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | - | -0.25% | - |
| Mar 26, 2025 | 81.05 | 81.14 | 80.91 | 81.14 | - | -0.16% | 2,700 |
| Mar 25, 2025 | 81.09 | 81.27 | 81.09 | 81.27 | - | -0.06% | 3,900 |
| Mar 24, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | - | -0.15% | - |
| Mar 21, 2025 | 81.45 | 81.45 | 81.44 | 81.44 | - | - | 200 |
| Mar 20, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | - | 0.26% | - |
| Mar 19, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | - | 0.11% | 1,000 |
| Mar 18, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | - | 0.14% | 100 |
| Mar 17, 2025 | 81.21 | 81.21 | 81.03 | 81.03 | - | -0.21% | 1,100 |
| Mar 14, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | - | 0.17% | - |
| Mar 13, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | - | 0.16% | 100 |
| Mar 12, 2025 | 81.09 | 81.09 | 80.93 | 80.93 | - | -0.72% | 900 |
| Mar 11, 2025 | 81.47 | 81.52 | 81.47 | 81.52 | - | 0.09% | 200 |
| Mar 10, 2025 | 81.58 | 81.58 | 81.45 | 81.45 | - | 0.27% | 400 |
| Mar 7, 2025 | 81.41 | 81.41 | 81.23 | 81.23 | - | -0.05% | 300 |
| Mar 6, 2025 | 81.05 | 81.27 | 80.92 | 81.27 | - | 0.28% | 2,400 |
| Mar 5, 2025 | 81.30 | 81.43 | 81.04 | 81.04 | - | -0.76% | 900 |
| Mar 4, 2025 | 81.47 | 81.66 | 81.47 | 81.66 | - | -0.31% | 2,300 |
| Mar 3, 2025 | 81.53 | 81.91 | 81.53 | 81.91 | - | 0.10% | 800 |
| Feb 28, 2025 | 81.65 | 81.83 | 81.65 | 81.83 | - | 0.23% | 400 |
| Feb 27, 2025 | 81.58 | 81.64 | 81.58 | 81.64 | - | -0.11% | 600 |
| Feb 26, 2025 | 81.69 | 81.73 | 81.69 | 81.73 | - | 0.48% | 300 |
| Feb 25, 2025 | 81.40 | 81.40 | 81.34 | 81.34 | - | 0.23% | 400 |
| Feb 24, 2025 | 81.01 | 81.15 | 81.01 | 81.15 | - | 0.62% | 400 |
| Feb 21, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | - | - | - |