Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) (TSX:QUB)
Canada
· Delayed Price · Currency is CAD 80.41
+0.21 (0.26%)
May 30, 2025, 9:30 AM EDT
TSX:QUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | - | -0.53% | - |
| Jun 5, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | - | 0.16% | 100 |
| Jun 4, 2025 | 80.53 | 80.54 | 80.50 | 80.50 | - | 0.30% | 1,400 |
| Jun 3, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | - | -0.27% | - |
| Jun 2, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | - | 0.09% | - |
| May 30, 2025 | 80.42 | 80.42 | 80.41 | 80.41 | - | 0.26% | 300 |
| May 29, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | - | 0.04% | - |
| May 28, 2025 | 80.33 | 80.33 | 80.15 | 80.17 | - | -0.14% | 1,100 |
| May 27, 2025 | 80.09 | 80.28 | 80.09 | 80.28 | - | 0.63% | 400 |
| May 26, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | - | -0.09% | 100 |
| May 23, 2025 | 79.83 | 79.87 | 79.83 | 79.85 | - | -0.05% | 4,000 |
| May 22, 2025 | 79.63 | 79.89 | 79.63 | 79.89 | - | 0.33% | 700 |
| May 21, 2025 | 79.91 | 79.99 | 79.63 | 79.63 | - | -0.74% | 1,200 |
| May 20, 2025 | 80.25 | 80.26 | 80.22 | 80.22 | - | -0.38% | 500 |
| May 16, 2025 | 80.59 | 80.59 | 80.53 | 80.53 | - | 0.31% | 200 |
| May 15, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | - | 0.34% | 200 |
| May 14, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | - | -0.11% | - |
| May 13, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | - | -0.61% | 100 |
| May 12, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | - | - | - |
| May 9, 2025 | 80.33 | 80.59 | 80.33 | 80.59 | - | -0.25% | 600 |
| May 8, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | - | -0.27% | - |
| May 7, 2025 | 80.92 | 81.01 | 80.92 | 81.01 | - | 0.33% | 1,200 |
| May 6, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | - | 0.35% | 100 |
| May 5, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | - | -0.09% | - |
| 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% | - |