Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada
· Delayed Price · Currency is CAD 93.07
-0.92 (-0.98%)
Dec 5, 2025, 3:45 PM EST
TSX:QBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.19 | 93.19 | 93.04 | 93.07 | 93.07 | -0.98% | 11,000 |
| Dec 4, 2025 | 94.21 | 94.21 | 93.93 | 93.99 | 93.99 | -0.21% | 5,726 |
| Dec 3, 2025 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | -0.02% | 1,060 |
| Dec 2, 2025 | 94.09 | 94.21 | 94.09 | 94.21 | 94.21 | -0.19% | 3,201 |
| Dec 1, 2025 | 94.31 | 94.43 | 94.31 | 94.39 | 94.39 | -0.59% | 3,179 |
| Nov 28, 2025 | 94.96 | 94.99 | 94.90 | 94.95 | 94.70 | -0.14% | 5,932 |
| Nov 27, 2025 | 95.08 | 95.08 | 95.08 | 95.08 | 94.83 | 0.08% | 3,002 |
| Nov 26, 2025 | 94.86 | 95.00 | 94.86 | 95.00 | 94.75 | 0.16% | 6,025 |
| Nov 25, 2025 | 94.88 | 94.88 | 94.85 | 94.85 | 94.60 | 0.24% | 440 |
| Nov 24, 2025 | 94.54 | 94.64 | 94.54 | 94.62 | 94.37 | 0.15% | 6,400 |
| Nov 21, 2025 | 94.48 | 94.48 | 94.46 | 94.48 | 94.23 | 0.15% | 2,665 |
| Nov 20, 2025 | 94.20 | 94.36 | 94.20 | 94.34 | 94.09 | 0.20% | 5,400 |
| Nov 19, 2025 | 94.16 | 94.25 | 94.14 | 94.15 | 93.90 | -0.02% | 3,400 |
| Nov 18, 2025 | 94.16 | 94.17 | 94.14 | 94.17 | 93.92 | -0.16% | 3,107 |
| Nov 17, 2025 | 94.40 | 94.43 | 94.32 | 94.32 | 94.07 | -0.13% | 4,706 |
| Nov 14, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.19 | -0.17% | 100 |
| Nov 13, 2025 | 94.67 | 94.76 | 94.60 | 94.60 | 94.35 | -0.22% | 2,301 |
| Nov 12, 2025 | 94.76 | 94.81 | 94.76 | 94.81 | 94.56 | 0.19% | 1,100 |
| Nov 11, 2025 | 94.67 | 94.67 | 94.60 | 94.63 | 94.38 | -0.01% | 1,000 |
| Nov 10, 2025 | 94.62 | 94.64 | 94.62 | 94.64 | 94.39 | -0.32% | 4,000 |
| Nov 6, 2025 | 94.89 | 94.96 | 94.89 | 94.94 | 94.69 | 0.35% | 600 |
| Nov 5, 2025 | 94.66 | 94.66 | 94.61 | 94.61 | 94.35 | -0.01% | 300 |
| Nov 4, 2025 | 94.73 | 94.73 | 94.56 | 94.61 | 94.36 | -0.24% | 6,916 |
| Oct 31, 2025 | 94.98 | 94.98 | 94.84 | 94.84 | 94.33 | -0.14% | 1,300 |
| Oct 30, 2025 | 94.92 | 95.00 | 94.92 | 94.97 | 94.46 | 0.20% | 1,800 |
| Oct 29, 2025 | 95.06 | 95.06 | 94.78 | 94.78 | 94.27 | -0.67% | 3,945 |
| Oct 28, 2025 | 95.34 | 95.42 | 95.34 | 95.42 | 94.91 | 0.09% | 1,100 |
| Oct 27, 2025 | 95.17 | 95.33 | 95.17 | 95.33 | 94.82 | 0.38% | 2,200 |
| Oct 23, 2025 | 95.06 | 95.06 | 94.94 | 94.97 | 94.46 | -0.19% | 4,376 |
| Oct 22, 2025 | 95.06 | 95.15 | 94.91 | 95.15 | 94.64 | -0.04% | 3,902 |
| Oct 20, 2025 | 95.15 | 95.19 | 95.15 | 95.19 | 94.68 | 0.24% | 222 |
| Oct 17, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.45 | -0.01% | 100 |
| Oct 16, 2025 | 94.97 | 94.97 | 94.97 | 94.97 | 94.46 | 0.50% | 100 |
| Oct 14, 2025 | 94.49 | 94.50 | 94.48 | 94.50 | 93.99 | 0.36% | 930 |
| Oct 10, 2025 | 94.16 | 94.16 | 94.16 | 94.16 | 93.66 | - | 101 |
| Oct 8, 2025 | 94.18 | 94.19 | 94.16 | 94.16 | 93.66 | -0.18% | 800 |
| Oct 2, 2025 | 94.46 | 94.46 | 94.33 | 94.33 | 93.83 | 0.06% | 400 |
| Oct 1, 2025 | 94.27 | 94.34 | 94.26 | 94.27 | 93.77 | -0.35% | 400 |
| Sep 30, 2025 | 94.49 | 94.60 | 94.49 | 94.60 | 93.84 | 0.06% | 5,500 |
| Sep 29, 2025 | 94.53 | 94.65 | 94.44 | 94.54 | 93.78 | 0.33% | 7,100 |
| Sep 26, 2025 | 94.43 | 94.43 | 94.06 | 94.23 | 93.48 | 0.07% | 1,293 |
| Sep 25, 2025 | 94.17 | 94.17 | 94.12 | 94.16 | 93.41 | -0.17% | 1,554 |
| Sep 24, 2025 | 94.33 | 94.33 | 94.32 | 94.32 | 93.57 | -0.06% | 1,804 |
| Sep 23, 2025 | 94.49 | 94.49 | 94.38 | 94.38 | 93.62 | -0.11% | 3,900 |
| Sep 22, 2025 | 94.46 | 94.48 | 94.37 | 94.48 | 93.72 | 0.11% | 1,513 |
| Sep 19, 2025 | 94.28 | 94.38 | 94.28 | 94.38 | 93.62 | -0.06% | 400 |
| Sep 18, 2025 | 94.16 | 94.46 | 94.11 | 94.44 | 93.68 | 0.04% | 2,100 |
| Sep 17, 2025 | 94.75 | 94.75 | 94.29 | 94.40 | 93.64 | -0.21% | 700 |
| Sep 16, 2025 | 94.47 | 94.60 | 94.47 | 94.60 | 93.84 | 0.33% | 300 |
| Sep 12, 2025 | 94.16 | 94.29 | 94.16 | 94.29 | 93.54 | -0.11% | 2,950 |