Skip to main content
logo
Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) (TSX:QUB)
Canada flag Canada · Delayed Price · Currency is CAD
78.72
-0.16 (-0.20%)
At close: Jul 23, 2026

TSX:QUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202678.6978.7278.6978.7278.72-0.20%2,000
Jul 22, 202678.8878.8878.8878.8878.88-0.62%400
Jul 15, 202679.3779.3879.3779.3779.370.24%2,000
Jul 14, 202679.1879.1879.1879.1879.180.04%217
Jul 13, 202679.1579.1579.1579.1579.15-0.28%1,200
Jul 10, 202679.3379.3779.3379.3779.37-0.14%1,000
Jul 9, 202679.4879.4879.4879.4879.480.08%300
Jul 8, 202679.1179.4279.1079.4279.42-0.11%3,800
Jul 7, 202679.5179.5179.5179.5179.51-0.56%200
Jul 6, 202679.9679.9679.9679.9679.960.35%400
Jul 2, 202679.7279.7279.6479.6879.68-0.36%3,205
Jun 30, 202680.4280.4280.2480.2479.97-0.41%2,900
Jun 29, 202680.5780.5780.5780.5780.300.04%900
Jun 26, 202680.4780.5480.4780.5480.270.22%1,300
Jun 25, 202680.4380.4380.3680.3680.090.26%1,600
Jun 24, 202680.1580.1580.1580.1579.880.06%100
Jun 23, 202680.1680.1680.1080.1079.83-0.77%800
Jun 19, 202680.3080.7280.3080.7280.450.74%1,312
Jun 17, 202680.1380.1380.1380.1379.86-0.11%300
Jun 16, 202680.2280.2280.2280.2279.950.02%3,202
Jun 15, 202680.2080.2080.2080.2079.930.07%1,500
Jun 12, 202680.1180.1480.1180.1479.870.59%500
Jun 11, 202679.6879.6879.6779.6779.40-0.04%1,500
Jun 10, 202679.7979.7979.7079.7079.430.06%2,100
Jun 8, 202679.6579.6579.6579.6579.38-0.09%2,400
Jun 5, 202679.7779.7779.7279.7279.45-0.39%3,900
Jun 4, 202680.0580.0580.0180.0379.76-0.06%4,001
Jun 2, 202680.0980.0980.0880.0879.810.13%3,700
Jun 1, 202679.9779.9879.9779.9879.71-0.21%3,700
May 29, 202680.4280.4280.4280.4279.880.19%400
May 28, 202680.2780.2780.2780.2779.730.29%1,200
May 26, 202680.0380.0480.0380.0479.50-0.62%2,000
May 25, 202680.5380.5480.5380.5480.001.38%300
May 21, 202679.4579.4579.4579.4578.910.17%100
May 20, 202679.1779.3179.1779.3178.770.06%500
May 19, 202679.2479.2679.2379.2678.72-0.20%1,200
May 15, 202679.4279.4279.4279.4278.88-0.86%100
May 14, 202680.2280.2280.1180.1179.57-0.06%1,000
May 12, 202680.1880.1880.1680.1679.62-0.19%1,400
May 11, 202680.3380.3380.3180.3179.77-0.05%700
May 7, 202680.3580.3580.3580.3579.81-0.27%200
May 6, 202680.5180.5780.5180.5780.030.41%200
May 5, 202680.2480.2480.2480.2479.700.20%1,500
May 4, 202680.0780.0880.0380.0879.54-0.32%1,400
May 1, 202680.3380.3480.3380.3479.800.40%300
Apr 30, 202680.3780.3780.2880.2979.480.07%1,700
Apr 29, 202680.2480.2480.2380.2379.42-0.68%1,500
Apr 28, 202680.7380.7880.7380.7879.96-0.02%2,400
Apr 27, 202680.7080.8080.6980.8079.980.25%4,000
Apr 24, 202680.9280.9480.6080.6079.78-0.43%1,166