Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada
· Delayed Price · Currency is CAD 92.98
-0.12 (-0.13%)
Aug 14, 2025, 5:28 PM EDT
TSX:QBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 93.10 | 93.10 | 92.80 | 92.98 | 92.98 | -0.13% | 800 |
| Aug 13, 2025 | 93.13 | 93.13 | 93.02 | 93.10 | 93.10 | -0.01% | 1,900 |
| Aug 12, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.03% | - |
| Aug 11, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | 0.05% | - |
| Aug 8, 2025 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | -0.04% | - |
| Aug 7, 2025 | 93.11 | 93.21 | 93.04 | 93.13 | 93.13 | 0.05% | 2,348 |
| Aug 6, 2025 | 92.99 | 93.08 | 92.99 | 93.08 | 93.08 | -0.13% | 300 |
| Aug 5, 2025 | 93.11 | 93.23 | 93.10 | 93.20 | 93.20 | 0.09% | 1,600 |
| Aug 1, 2025 | 93.05 | 93.12 | 93.05 | 93.12 | 93.12 | 0.11% | 1,201 |
| Jul 31, 2025 | 92.93 | 93.06 | 92.91 | 93.02 | 92.77 | 0.33% | 2,900 |
| Jul 30, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 92.46 | -0.13% | 100 |
| Jul 29, 2025 | 92.75 | 92.83 | 92.73 | 92.83 | 92.58 | 0.38% | 2,300 |
| Jul 28, 2025 | 92.49 | 92.49 | 92.48 | 92.48 | 92.23 | -0.02% | 226 |
| Jul 25, 2025 | 92.45 | 92.50 | 92.45 | 92.50 | 92.25 | 0.29% | 200 |
| Jul 24, 2025 | 92.34 | 92.35 | 92.23 | 92.23 | 91.98 | -0.22% | 300 |
| Jul 23, 2025 | 92.44 | 92.52 | 92.43 | 92.43 | 92.18 | -0.23% | 801 |
| Jul 22, 2025 | 92.66 | 92.66 | 92.60 | 92.64 | 92.39 | 0.14% | 3,124 |
| Jul 21, 2025 | 92.48 | 92.54 | 92.48 | 92.51 | 92.26 | 0.38% | 900 |
| Jul 18, 2025 | 92.20 | 92.21 | 92.16 | 92.16 | 91.91 | 0.14% | 5,100 |
| Jul 17, 2025 | 92.14 | 92.24 | 92.03 | 92.03 | 91.78 | -0.11% | 3,200 |
| Jul 16, 2025 | 92.22 | 92.22 | 91.94 | 92.13 | 91.88 | 0.13% | 1,800 |
| Jul 15, 2025 | 91.95 | 92.01 | 91.95 | 92.01 | 91.76 | -0.54% | 1,400 |
| Jul 14, 2025 | 92.45 | 92.51 | 92.32 | 92.51 | 92.26 | -0.20% | 2,000 |
| Jul 11, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.45 | -0.40% | 1,003 |
| Jul 10, 2025 | 92.94 | 93.07 | 92.94 | 93.07 | 92.82 | -0.20% | 1,000 |
| Jul 9, 2025 | 92.97 | 93.26 | 92.97 | 93.26 | 93.01 | 0.36% | 400 |
| Jul 8, 2025 | 92.90 | 92.93 | 92.87 | 92.93 | 92.68 | -0.15% | 1,100 |
| Jul 7, 2025 | 93.10 | 93.11 | 93.06 | 93.07 | 92.82 | -0.24% | 505 |
| Jul 4, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 93.04 | 0.06% | 300 |
| Jul 3, 2025 | 93.19 | 93.23 | 93.19 | 93.23 | 92.98 | -0.03% | 649 |
| Jul 2, 2025 | 93.32 | 93.32 | 93.26 | 93.26 | 93.01 | -0.88% | 1,700 |
| Jun 30, 2025 | 93.96 | 94.09 | 93.96 | 94.09 | 93.81 | 0.48% | 500 |
| Jun 27, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | 93.37 | - | - |
| Jun 26, 2025 | 93.55 | 93.64 | 93.49 | 93.64 | 93.37 | -0.21% | 1,900 |
| Jun 25, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.57 | 0.11% | - |
| Jun 24, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.47 | 0.21% | - |
| Jun 23, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.27 | 0.20% | - |
| Jun 20, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.08 | 0.01% | - |
| Jun 19, 2025 | 93.33 | 93.34 | 93.33 | 93.34 | 93.07 | 0.17% | 300 |
| Jun 18, 2025 | 93.34 | 93.40 | 93.18 | 93.18 | 92.91 | 0.25% | 530 |
| Jun 17, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.68 | 0.02% | - |
| Jun 16, 2025 | 93.13 | 93.14 | 92.93 | 92.93 | 92.66 | -0.12% | 502 |
| Jun 13, 2025 | 93.10 | 93.10 | 93.04 | 93.04 | 92.77 | -0.28% | 300 |
| Jun 12, 2025 | 93.37 | 93.38 | 93.29 | 93.30 | 93.03 | - | 2,207 |
| Jun 11, 2025 | 93.29 | 93.30 | 93.29 | 93.30 | 93.03 | 0.03% | 909 |
| Jun 10, 2025 | 93.43 | 93.43 | 93.24 | 93.27 | 93.00 | -0.09% | 2,342 |
| Jun 9, 2025 | 93.15 | 93.39 | 93.15 | 93.35 | 93.08 | -0.52% | 600 |
| Jun 6, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.57 | 0.02% | - |
| Jun 5, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.55 | -0.10% | 700 |
| Jun 4, 2025 | 93.68 | 93.91 | 93.68 | 93.91 | 93.64 | 0.23% | 836 |