Mackenzie Canadian All Corporate Bond Index ETF (NEO:QCB)
Canada
· Delayed Price · Currency is CAD 96.27
-0.24 (-0.25%)
Dec 4, 2025, 11:12 AM EST
NEO:QCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.64 | 95.64 | 95.63 | 95.63 | 95.63 | -0.63% | 16,407 |
| Dec 4, 2025 | 96.27 | 96.27 | 96.24 | 96.24 | 96.24 | -0.28% | 2,200 |
| Dec 3, 2025 | 96.42 | 96.51 | 96.42 | 96.51 | 96.51 | 0.45% | 500 |
| Dec 2, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | -1.14% | 4,500 |
| Nov 28, 2025 | 97.12 | 97.19 | 97.12 | 97.19 | 97.19 | -0.01% | 3,666 |
| Nov 27, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.02% | 500 |
| Nov 26, 2025 | 97.11 | 97.18 | 97.11 | 97.18 | 97.18 | 0.16% | 3,579 |
| Nov 25, 2025 | 97.04 | 97.04 | 97.02 | 97.02 | 97.02 | 0.22% | 921 |
| Nov 24, 2025 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | 0.17% | 200 |
| Nov 20, 2025 | 96.69 | 96.69 | 96.65 | 96.65 | 96.65 | 0.15% | 1,718 |
| Nov 19, 2025 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | 0.02% | 200 |
| Nov 18, 2025 | 96.44 | 96.49 | 96.44 | 96.49 | 96.49 | -0.26% | 1,100 |
| Nov 17, 2025 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | -0.06% | 100 |
| Nov 14, 2025 | 96.83 | 96.83 | 96.80 | 96.80 | 96.80 | -0.12% | 2,107 |
| Nov 13, 2025 | 97.00 | 97.00 | 96.77 | 96.92 | 96.92 | 0.07% | 14,230 |
| Nov 12, 2025 | 96.82 | 96.85 | 96.82 | 96.85 | 96.85 | -0.14% | 400 |
| Nov 11, 2025 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | 0.04% | 340 |
| Nov 10, 2025 | 96.95 | 96.97 | 96.95 | 96.95 | 96.95 | 0.04% | 3,123 |
| Nov 7, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | -0.25% | 1,456 |
| Nov 6, 2025 | 96.89 | 97.15 | 96.89 | 97.15 | 97.15 | 0.19% | 2,883 |
| Nov 4, 2025 | 96.91 | 96.97 | 96.91 | 96.97 | 96.97 | 0.08% | 1,200 |
| Nov 3, 2025 | 96.95 | 96.95 | 96.89 | 96.89 | 96.89 | -0.42% | 236 |
| Oct 31, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - | 300 |
| Oct 30, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 0.07% | 100 |
| Oct 29, 2025 | 97.35 | 97.35 | 97.23 | 97.23 | 97.23 | 0.10% | 4,774 |
| Oct 27, 2025 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | 0.03% | 20,700 |
| Oct 24, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -0.24% | 100 |
| Oct 21, 2025 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | 0.44% | 464 |
| Oct 16, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -0.12% | 4,100 |
| Oct 15, 2025 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | 0.22% | 602 |
| Oct 14, 2025 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | 0.27% | 203 |
| Oct 10, 2025 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | -0.06% | 831 |
| Oct 9, 2025 | 96.55 | 96.63 | 96.55 | 96.61 | 96.61 | 0.08% | 1,049,061 |
| Oct 8, 2025 | 96.59 | 96.59 | 96.53 | 96.53 | 96.53 | 0.16% | 3,968 |
| Oct 7, 2025 | 96.48 | 96.59 | 96.38 | 96.38 | 96.38 | 0.10% | 3,327 |
| Oct 6, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | -0.31% | 1,132 |
| Oct 3, 2025 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | 0.01% | 296 |
| Oct 2, 2025 | 96.56 | 96.57 | 96.56 | 96.57 | 96.57 | 0.03% | 2,907 |
| Oct 1, 2025 | 96.62 | 96.62 | 96.33 | 96.54 | 96.54 | -0.35% | 4,096 |
| Sep 29, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | 0.23% | 2,662 |
| Sep 26, 2025 | 96.73 | 96.73 | 96.55 | 96.66 | 96.66 | -0.01% | 25,500 |
| Sep 25, 2025 | 96.65 | 96.67 | 96.65 | 96.67 | 96.67 | -0.06% | 400 |
| Sep 24, 2025 | 96.39 | 96.73 | 96.36 | 96.73 | 96.73 | -0.02% | 23,860 |
| Sep 23, 2025 | 96.61 | 96.76 | 96.61 | 96.75 | 96.75 | - | 500 |
| Sep 22, 2025 | 96.75 | 96.76 | 96.75 | 96.75 | 96.75 | 0.08% | 300 |
| Sep 16, 2025 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | 0.07% | 100 |
| Sep 15, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 0.27% | 645 |
| Sep 12, 2025 | 96.42 | 96.44 | 96.34 | 96.34 | 96.34 | -0.07% | 4,400 |
| Sep 9, 2025 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | 0.45% | 2,090 |
| Sep 5, 2025 | 95.91 | 95.98 | 95.91 | 95.98 | 95.98 | 0.48% | 1,500 |