Skip to main content
logo
Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) (TSX:QUB)
Canada flag Canada · Delayed Price · Currency is CAD
81.92
+0.25 (0.31%)
Feb 12, 2026, 11:10 AM EST

TSX:QUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202681.8381.9281.8281.9281.920.31%2,000
Feb 11, 202681.6781.6781.6781.6781.67-0.16%600
Feb 10, 202681.8081.8081.8081.8081.800.50%3,644
Feb 9, 202681.3981.4181.3881.3981.39-0.17%3,600
Feb 6, 202681.3881.5381.3881.5381.530.09%400
Feb 5, 202681.4681.4681.4681.4681.460.21%100
Feb 4, 202681.2981.2981.2981.2981.29-0.04%100
Feb 3, 202681.2181.3281.2181.3281.32-0.15%1,000
Feb 2, 202681.2181.4481.2181.4481.44-0.02%3,300
Jan 29, 202681.5481.5481.4681.4681.26-0.09%1,000
Jan 28, 202681.5381.5381.5381.5381.330.25%100
Jan 27, 202681.3381.3381.3381.3381.13-0.44%100
Jan 26, 202681.6581.6981.6581.6981.490.31%1,700
Jan 23, 202681.5281.5281.4481.4481.24-0.09%1,700
Jan 22, 202681.3581.5181.3581.5181.310.06%2,100
Jan 21, 202681.2381.4681.0781.4681.260.44%300
Jan 20, 202680.9981.3980.9981.1080.900.28%7,000
Jan 19, 202680.7480.8780.7480.8780.68-0.88%220
Jan 16, 202681.6481.6481.5981.5981.39-0.26%1,800
Jan 15, 202681.8081.8181.8081.8081.60-0.04%5,000
Jan 14, 202681.7781.8481.7781.8381.630.15%500
Jan 13, 202681.7181.7181.7181.7181.510.18%800
Jan 12, 202681.5781.6281.5581.5681.36-0.07%4,577
Jan 9, 202681.6281.6281.6281.6281.420.06%100
Jan 8, 202681.5381.5781.5381.5781.37-0.04%200
Jan 6, 202681.5781.6081.5781.6081.40-0.17%200
Dec 30, 202581.7281.7481.7181.7481.540.20%1,700
Dec 22, 202581.5881.5881.5881.5881.170.15%6,840
Dec 19, 202581.8581.8581.4681.4681.05-0.45%5,250
Dec 18, 202581.8381.8381.8381.8381.420.23%1,000
Dec 17, 202581.6481.6481.6381.6481.230.02%2,100
Dec 16, 202581.5381.6281.5381.6281.210.10%321
Dec 15, 202581.5581.5681.5481.5481.13-325
Dec 11, 202581.5481.5481.5481.5481.13-0.07%100
Dec 10, 202581.6081.6081.6081.6081.190.09%150
Dec 9, 202581.3081.5381.3081.5381.12-0.12%13,215
Dec 8, 202581.6181.6381.6181.6381.220.02%246
Dec 5, 202581.5181.6181.4181.6181.20-0.26%3,735
Dec 4, 202581.7981.8281.7981.8281.41-0.07%1,300
Dec 3, 202581.9081.9081.7081.8881.470.11%1,200
Dec 2, 202581.7981.7981.7981.7981.38-0.02%405
Dec 1, 202581.7581.8281.7581.8181.40-1.31%4,105
Nov 28, 202582.0882.9081.9482.9082.24-0.47%3,920
Nov 27, 202583.2983.2983.2983.2982.621.06%4,200
Nov 26, 202582.2882.4282.2882.4281.760.06%745
Nov 25, 202582.3682.4082.3382.3781.710.40%2,300
Nov 21, 202582.0482.0482.0482.0481.380.24%200
Nov 19, 202581.8381.8481.8381.8481.180.21%340
Nov 18, 202581.7481.7481.6781.6781.02-0.15%491
Nov 17, 202581.7681.8281.7681.7981.13-620