Mackenzie Canadian All Corporate Bond Index ETF (NEO:QCB)
Canada
· Delayed Price · Currency is CAD 95.98
+0.25 (0.26%)
May 9, 2025, 4:00 PM EDT
NEO:QCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 95.86 | 95.90 | 95.84 | 95.84 | - | 0.02% | 837 |
| May 12, 2025 | 95.83 | 95.83 | 95.82 | 95.82 | - | -0.17% | 110 |
| May 9, 2025 | 95.96 | 95.98 | 95.94 | 95.98 | - | 0.26% | 2,500 |
| May 8, 2025 | 95.97 | 95.97 | 95.73 | 95.73 | - | -0.20% | 1,504 |
| May 7, 2025 | 95.98 | 96.06 | 95.80 | 95.92 | - | 0.20% | 564 |
| May 6, 2025 | 95.45 | 95.73 | 95.45 | 95.73 | - | 0.18% | 1,300 |
| May 5, 2025 | 95.56 | 95.56 | 95.56 | 95.56 | - | - | - |
| May 2, 2025 | 95.57 | 95.57 | 95.56 | 95.56 | - | -0.14% | 300 |
| May 1, 2025 | 95.75 | 95.75 | 95.69 | 95.69 | - | -0.42% | 2,600 |
| Apr 30, 2025 | 95.76 | 96.09 | 95.76 | 96.09 | - | 0.27% | 300 |
| Apr 29, 2025 | 95.61 | 95.87 | 95.61 | 95.83 | - | 0.24% | 1,700 |
| Apr 28, 2025 | 95.35 | 95.62 | 95.35 | 95.60 | - | 0.28% | 700 |
| Apr 25, 2025 | 95.33 | 95.33 | 95.33 | 95.33 | - | - | - |
| Apr 24, 2025 | 95.07 | 95.33 | 95.07 | 95.33 | - | 0.24% | 1,200 |
| Apr 23, 2025 | 95.21 | 95.21 | 95.10 | 95.10 | - | 0.04% | 600 |
| Apr 22, 2025 | 94.91 | 95.06 | 94.91 | 95.06 | - | 0.12% | 100 |
| Apr 21, 2025 | 95.07 | 95.12 | 94.95 | 94.95 | - | -0.57% | 1,400 |
| Apr 17, 2025 | 95.30 | 95.58 | 95.30 | 95.49 | - | 0.20% | 758 |
| Apr 16, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | - | 0.18% | 158 |
| Apr 15, 2025 | 95.13 | 95.13 | 95.13 | 95.13 | - | -0.20% | 1,100 |
| Apr 14, 2025 | 95.25 | 95.32 | 95.25 | 95.32 | - | 0.58% | 500 |
| Apr 11, 2025 | 94.77 | 94.77 | 94.77 | 94.77 | - | - | - |
| Apr 10, 2025 | 94.77 | 94.77 | 94.77 | 94.77 | - | -0.29% | 1,300 |
| Apr 9, 2025 | 94.84 | 95.05 | 94.84 | 95.05 | - | -0.39% | 3,500 |
| Apr 8, 2025 | 95.26 | 95.68 | 95.26 | 95.42 | - | -0.20% | 1,828 |
| Apr 7, 2025 | 96.05 | 96.05 | 95.61 | 95.61 | - | -0.84% | 1,435 |
| Apr 4, 2025 | 96.68 | 96.69 | 96.42 | 96.42 | - | -0.02% | 7,200 |
| Apr 3, 2025 | 96.71 | 96.71 | 96.44 | 96.44 | - | -0.24% | 1,006 |
| Apr 2, 2025 | 96.64 | 96.72 | 96.64 | 96.67 | - | -0.12% | 2,000 |
| Apr 1, 2025 | 96.79 | 96.79 | 96.79 | 96.79 | - | - | - |
| Mar 31, 2025 | 96.73 | 96.79 | 96.73 | 96.79 | - | 0.27% | 300 |
| Mar 28, 2025 | 96.35 | 96.53 | 96.35 | 96.53 | - | 0.35% | 14,400 |
| Mar 27, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | - | - | - |
| Mar 26, 2025 | 96.34 | 96.34 | 96.19 | 96.19 | - | -0.21% | 2,000 |
| Mar 25, 2025 | 96.38 | 96.63 | 96.38 | 96.39 | - | 0.04% | 3,031 |
| Mar 24, 2025 | 96.30 | 96.52 | 96.30 | 96.35 | - | -0.25% | 2,290 |
| Mar 21, 2025 | 96.59 | 96.59 | 96.59 | 96.59 | - | - | - |
| Mar 20, 2025 | 96.77 | 96.77 | 96.59 | 96.59 | - | 0.10% | 2,309 |
| Mar 19, 2025 | 96.37 | 96.51 | 96.37 | 96.49 | - | 0.19% | 2,300 |
| Mar 18, 2025 | 96.05 | 96.31 | 96.05 | 96.31 | - | -0.03% | 1,000 |
| Mar 17, 2025 | 96.49 | 96.49 | 96.34 | 96.34 | - | 0.26% | 231 |
| Mar 14, 2025 | 96.10 | 96.18 | 96.09 | 96.09 | - | 0.09% | 700 |
| Mar 13, 2025 | 96.07 | 96.07 | 95.64 | 96.00 | - | 0.07% | 523,610 |
| Mar 12, 2025 | 96.38 | 96.38 | 95.89 | 95.93 | - | -0.27% | 19,866 |
| Mar 11, 2025 | 96.50 | 96.51 | 96.19 | 96.19 | - | -0.24% | 2,352 |
| Mar 10, 2025 | 96.49 | 96.50 | 96.42 | 96.42 | - | 0.28% | 2,365 |
| Mar 7, 2025 | 96.30 | 96.30 | 96.15 | 96.15 | - | 0.19% | 350 |
| Mar 6, 2025 | 96.18 | 96.18 | 95.97 | 95.97 | - | -0.61% | 131 |
| Mar 5, 2025 | 96.97 | 97.05 | 96.56 | 96.56 | - | -0.34% | 168 |
| Mar 4, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | - | - | 268 |