Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) (TSX: QUB)
Canada
· Delayed Price · Currency is CAD 80.89
+0.61 (0.76%)
Feb 4, 2025, 9:32 AM EST
TSX:QUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | - | 0.76% | 2,700 |
| Feb 3, 2025 | 80.50 | 80.50 | 80.28 | 80.28 | - | -0.27% | 200 |
| Jan 31, 2025 | 80.78 | 80.78 | 80.50 | 80.50 | - | -0.27% | 1,600 |
| Jan 30, 2025 | 80.69 | 80.72 | 80.44 | 80.72 | - | 0.32% | 5,700 |
| Jan 29, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | - | -0.15% | 100 |
| Jan 28, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | - | 0.54% | - |
| Jan 27, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | - | 0.16% | - |
| Jan 24, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | - | 0.04% | - |
| Jan 23, 2025 | 80.11 | 80.19 | 79.91 | 79.99 | - | -0.40% | 4,400 |
| Jan 22, 2025 | 80.33 | 80.33 | 80.28 | 80.31 | - | -0.37% | 2,000 |
| Jan 21, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | - | -1.01% | - |
| Jan 20, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | - | 1.43% | 1,400 |
| Jan 17, 2025 | 80.29 | 80.29 | 80.24 | 80.28 | - | 0.50% | 300 |
| Jan 16, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | - | 0.11% | 100 |
| Jan 15, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | - | 0.54% | 100 |
| Jan 14, 2025 | 79.33 | 79.36 | 79.07 | 79.36 | - | -0.01% | 500 |
| Jan 13, 2025 | 79.43 | 79.43 | 79.04 | 79.37 | - | -0.16% | 500 |
| Jan 10, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | -0.69% | - |
| Jan 9, 2025 | 80.05 | 80.05 | 78.94 | 80.05 | - | 0.35% | 500 |
| Jan 8, 2025 | 79.50 | 79.77 | 79.50 | 79.77 | - | 0.10% | 900 |
| Jan 7, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | - | -0.35% | 400 |
| Jan 6, 2025 | 79.96 | 80.01 | 79.96 | 79.97 | - | -0.42% | 1,100 |
| Jan 3, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | - | 0.22% | 100 |
| Jan 2, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | - | -0.11% | - |
| Dec 31, 2024 | 80.24 | 80.24 | 80.22 | 80.22 | - | 0.15% | 200 |
| Dec 30, 2024 | 80.25 | 80.25 | 80.10 | 80.10 | - | -0.21% | 4,100 |
| Dec 27, 2024 | 80.26 | 80.27 | 80.26 | 80.27 | - | 0.29% | 200 |
| Dec 24, 2024 | 80.00 | 80.05 | 79.99 | 80.04 | - | -0.01% | 1,600 |
| Dec 23, 2024 | 80.18 | 80.22 | 80.05 | 80.05 | - | 0.05% | 9,700 |
| Dec 20, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | - | -0.31% | - |
| Dec 19, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | - | -0.45% | - |
| Dec 18, 2024 | 80.92 | 80.92 | 80.62 | 80.62 | - | -0.31% | 600 |
| Dec 17, 2024 | 80.95 | 80.95 | 80.87 | 80.87 | - | -0.01% | 3,100 |
| Dec 16, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | - | - | - |
| Dec 13, 2024 | 81.05 | 81.05 | 80.88 | 80.88 | - | -0.33% | 1,200 |
| Dec 12, 2024 | 81.37 | 81.37 | 81.15 | 81.15 | - | -0.42% | 300 |
| Dec 11, 2024 | 81.30 | 81.64 | 81.17 | 81.49 | - | -0.09% | 800 |
| Dec 10, 2024 | 81.54 | 81.56 | 81.54 | 81.56 | - | 0.15% | 700 |
| Dec 9, 2024 | 81.47 | 81.77 | 81.44 | 81.44 | - | -0.54% | 400 |
| Dec 6, 2024 | 81.62 | 81.90 | 81.62 | 81.88 | - | 0.32% | 600 |
| Dec 5, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | - | 0.21% | - |
| Dec 4, 2024 | 81.58 | 81.64 | 81.37 | 81.45 | - | -0.13% | 1,700 |
| Dec 3, 2024 | 81.63 | 81.63 | 81.56 | 81.56 | - | -0.07% | 500 |
| Dec 2, 2024 | 81.54 | 81.62 | 81.27 | 81.62 | - | -1.29% | 300 |
| Nov 29, 2024 | 82.08 | 82.74 | 82.03 | 82.69 | - | 1.29% | 3,800 |
| Nov 28, 2024 | 81.64 | 81.64 | 81.64 | 81.64 | - | -0.13% | - |
| Nov 27, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | - | 0.33% | 100 |
| Nov 26, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | - | -0.39% | 100 |
| Nov 25, 2024 | 81.35 | 81.80 | 81.35 | 81.80 | - | 1.24% | 300 |
| Nov 22, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | - | -0.32% | 100 |
| Nov 21, 2024 | 80.84 | 81.06 | 80.77 | 81.06 | - | -0.11% | 500 |
| Nov 20, 2024 | 81.09 | 81.19 | 81.09 | 81.15 | - | 0.25% | 1,200 |
| Nov 19, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | - | 0.09% | 100 |
| Nov 18, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | - | -0.33% | 100 |
| Nov 15, 2024 | 80.86 | 81.15 | 80.86 | 81.15 | - | 0.20% | 1,300 |
| Nov 14, 2024 | 81.16 | 81.16 | 80.99 | 80.99 | - | 0.06% | 2,800 |
| Nov 13, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | - | -0.12% | 100 |
| Nov 12, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | - | -0.44% | 100 |
| Nov 11, 2024 | 81.37 | 81.44 | 81.37 | 81.40 | - | -0.25% | 800 |
| Nov 8, 2024 | 81.72 | 81.72 | 81.60 | 81.60 | - | 0.62% | 200 |
| Nov 7, 2024 | 81.10 | 81.15 | 81.10 | 81.10 | - | 0.36% | 400 |
| Nov 6, 2024 | 80.83 | 80.83 | 80.80 | 80.81 | - | -0.42% | 1,400 |
| Nov 5, 2024 | 81.15 | 81.15 | 81.14 | 81.15 | - | - | 300 |
| Nov 4, 2024 | 81.20 | 81.20 | 81.15 | 81.15 | - | 0.19% | 300 |
| Nov 1, 2024 | 81.27 | 81.27 | 81.00 | 81.00 | - | -1.04% | 900 |
| Oct 31, 2024 | 81.71 | 81.85 | 81.71 | 81.85 | - | 0.23% | 200 |
| Oct 30, 2024 | 82.18 | 82.18 | 81.66 | 81.66 | - | 0.12% | 400 |
| Oct 29, 2024 | 81.41 | 81.79 | 81.41 | 81.56 | - | -0.44% | 5,000 |
| Oct 28, 2024 | 82.00 | 82.00 | 81.51 | 81.92 | - | -0.15% | 900 |
| Oct 25, 2024 | 82.22 | 82.23 | 82.04 | 82.04 | - | -0.17% | 900 |
| Oct 24, 2024 | 82.15 | 82.18 | 82.15 | 82.18 | - | 0.21% | 400 |
| Oct 23, 2024 | 82.01 | 82.01 | 81.96 | 82.01 | - | 0.01% | 300 |
| Oct 22, 2024 | 81.90 | 82.00 | 81.90 | 82.00 | - | -0.32% | 400 |
| Oct 21, 2024 | 82.34 | 82.34 | 82.26 | 82.26 | - | -0.42% | 1,000 |
| Oct 18, 2024 | 82.85 | 82.85 | 82.61 | 82.61 | - | -0.10% | 1,100 |
| Oct 17, 2024 | 82.50 | 82.69 | 82.50 | 82.69 | - | -0.11% | 600 |
| Oct 16, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | - | -0.22% | 100 |
| Oct 15, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | - | 0.38% | 300 |
| Oct 11, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | - | -0.07% | 200 |
| Oct 10, 2024 | 82.71 | 82.71 | 82.49 | 82.71 | - | -0.07% | 500 |
| Oct 9, 2024 | 82.76 | 82.77 | 82.76 | 82.77 | - | -0.05% | 1,100 |
| Oct 8, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | - | - | - |
| Oct 7, 2024 | 83.03 | 83.03 | 82.81 | 82.81 | - | -0.26% | 6,200 |
| Oct 4, 2024 | 83.12 | 83.12 | 82.98 | 83.03 | - | -0.63% | 500 |
| Oct 3, 2024 | 83.71 | 83.71 | 83.56 | 83.56 | - | -0.02% | 300 |
| Oct 2, 2024 | 83.46 | 83.86 | 83.46 | 83.58 | - | -0.33% | 800 |
| Oct 1, 2024 | 83.86 | 83.86 | 83.86 | 83.86 | - | -0.17% | - |
| Sep 30, 2024 | 84.16 | 84.16 | 84.00 | 84.00 | - | 0.16% | 1,100 |
| Sep 27, 2024 | 83.87 | 83.87 | 83.87 | 83.87 | - | -0.23% | - |
| Sep 26, 2024 | 83.82 | 84.06 | 83.58 | 84.06 | - | 0.08% | 300 |
| Sep 25, 2024 | 84.07 | 84.08 | 83.83 | 83.99 | - | -0.06% | 1,400 |
| Sep 24, 2024 | 83.97 | 84.04 | 83.97 | 84.04 | - | 0.07% | 1,200 |
| Sep 23, 2024 | 84.05 | 84.05 | 83.95 | 83.98 | - | 0.17% | 1,100 |
| Sep 20, 2024 | 83.77 | 83.84 | 83.77 | 83.84 | - | -0.29% | 200 |
| Sep 19, 2024 | 84.02 | 84.08 | 83.98 | 84.08 | - | -0.28% | 600 |
| Sep 18, 2024 | 84.38 | 84.38 | 84.12 | 84.32 | - | 0.06% | 1,000 |
| Sep 17, 2024 | 84.58 | 84.58 | 84.27 | 84.27 | - | -0.11% | 1,600 |
| Sep 16, 2024 | 84.46 | 84.62 | 84.32 | 84.36 | - | - | 2,100 |
| Sep 13, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | - | 0.27% | 100 |
| Sep 12, 2024 | 84.18 | 84.21 | 83.90 | 84.13 | - | 0.21% | 1,300 |