Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) (TSX:QUB)
Canada
· Delayed Price · Currency is CAD 80.66
0.00 (0.00%)
Jul 4, 2025, 4:00 PM EDT
TSX:QUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 80.94 | 80.99 | 80.66 | 80.66 | - | -0.47% | 900 |
| Jul 2, 2025 | 81.02 | 81.05 | 81.01 | 81.04 | - | -0.22% | 3,800 |
| Jun 30, 2025 | 81.23 | 81.23 | 81.22 | 81.22 | - | 0.06% | 900 |
| Jun 27, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | - | 0.09% | 700 |
| Jun 26, 2025 | 81.12 | 81.12 | 81.10 | 81.10 | - | 0.02% | 200 |
| Jun 25, 2025 | 80.77 | 81.08 | 80.77 | 81.08 | - | 0.37% | 1,000 |
| Jun 24, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | - | 0.14% | - |
| Jun 23, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | - | 0.22% | - |
| Jun 20, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | - | -0.16% | - |
| Jun 19, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | - | 0.01% | - |
| Jun 18, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | - | 0.06% | - |
| Jun 17, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | - | - | 300 |
| Jun 16, 2025 | 80.17 | 80.57 | 80.17 | 80.56 | - | 0.05% | 2,800 |
| Jun 13, 2025 | 80.56 | 80.56 | 80.52 | 80.52 | - | -0.35% | 300 |
| Jun 12, 2025 | 80.69 | 80.80 | 80.69 | 80.80 | - | 0.64% | 3,000 |
| Jun 11, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | - | 0.16% | - |
| Jun 10, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | - | -0.10% | 100 |
| Jun 9, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | - | 0.05% | 200 |
| Jun 6, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | - | -0.53% | 200 |
| 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% | - |