Skip to main content
Mackenzie Canadian All Corporate Bond Index ETF (NEO:QCB)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202595.6495.6495.6395.6395.63-0.63%16,407
Dec 4, 202596.2796.2796.2496.2496.24-0.28%2,200
Dec 3, 202596.4296.5196.4296.5196.510.45%500
Dec 2, 202596.0896.0896.0896.0896.08-1.14%4,500
Nov 28, 202597.1297.1997.1297.1997.19-0.01%3,666
Nov 27, 202597.2097.2097.2097.2097.200.02%500
Nov 26, 202597.1197.1897.1197.1897.180.16%3,579
Nov 25, 202597.0497.0497.0297.0297.020.22%921
Nov 24, 202596.8196.8196.8196.8196.810.17%200
Nov 20, 202596.6996.6996.6596.6596.650.15%1,718
Nov 19, 202596.5196.5196.5196.5196.510.02%200
Nov 18, 202596.4496.4996.4496.4996.49-0.26%1,100
Nov 17, 202596.7496.7496.7496.7496.74-0.06%100
Nov 14, 202596.8396.8396.8096.8096.80-0.12%2,107
Nov 13, 202597.0097.0096.7796.9296.920.07%14,230
Nov 12, 202596.8296.8596.8296.8596.85-0.14%400
Nov 11, 202596.9996.9996.9996.9996.990.04%340
Nov 10, 202596.9596.9796.9596.9596.950.04%3,123
Nov 7, 202596.9196.9196.9196.9196.91-0.25%1,456
Nov 6, 202596.8997.1596.8997.1597.150.19%2,883
Nov 4, 202596.9196.9796.9196.9796.970.08%1,200
Nov 3, 202596.9596.9596.8996.8996.89-0.42%236
Oct 31, 202597.3097.3097.3097.3097.30-300
Oct 30, 202597.3097.3097.3097.3097.300.07%100
Oct 29, 202597.3597.3597.2397.2397.230.10%4,774
Oct 27, 202597.1397.1397.1397.1397.130.03%20,700
Oct 24, 202597.1097.1097.1097.1097.10-0.24%100
Oct 21, 202597.3397.3397.3397.3397.330.44%464
Oct 16, 202596.9096.9096.9096.9096.90-0.12%4,100
Oct 15, 202597.0297.0297.0297.0297.020.22%602
Oct 14, 202596.8196.8196.8196.8196.810.27%203
Oct 10, 202596.5596.5596.5596.5596.55-0.06%831
Oct 9, 202596.5596.6396.5596.6196.610.08%1,049,061
Oct 8, 202596.5996.5996.5396.5396.530.16%3,968
Oct 7, 202596.4896.5996.3896.3896.380.10%3,327
Oct 6, 202596.2896.2896.2896.2896.28-0.31%1,132
Oct 3, 202596.5896.5896.5896.5896.580.01%296
Oct 2, 202596.5696.5796.5696.5796.570.03%2,907
Oct 1, 202596.6296.6296.3396.5496.54-0.35%4,096
Sep 29, 202596.8896.8896.8896.8896.880.23%2,662
Sep 26, 202596.7396.7396.5596.6696.66-0.01%25,500
Sep 25, 202596.6596.6796.6596.6796.67-0.06%400
Sep 24, 202596.3996.7396.3696.7396.73-0.02%23,860
Sep 23, 202596.6196.7696.6196.7596.75-500
Sep 22, 202596.7596.7696.7596.7596.750.08%300
Sep 16, 202596.6796.6796.6796.6796.670.07%100
Sep 15, 202596.6096.6096.6096.6096.600.27%645
Sep 12, 202596.4296.4496.3496.3496.34-0.07%4,400
Sep 9, 202596.4196.4196.4196.4196.410.45%2,090
Sep 5, 202595.9195.9895.9195.9895.980.48%1,500
Sep 4, 202595.5295.5295.5295.5295.520.42%101
Sep 2, 202595.1095.1295.1095.1295.12-0.41%2,028
Aug 29, 202595.4195.5195.4195.5195.510.06%1,400
Aug 28, 202595.4595.4595.4595.4595.450.07%100
Aug 27, 202595.3095.3895.3095.3895.380.04%1,900
Aug 26, 202595.3195.3495.3195.3495.34-0.19%5,180
Aug 20, 202595.5295.5295.5295.5295.520.12%100
Aug 19, 202595.4195.4195.4195.4195.41-0.02%200
Aug 18, 202595.5195.5195.4395.4395.43-0.18%900
Aug 15, 202595.6095.6095.6095.6095.60-0.21%300
Aug 14, 202595.7995.8095.7995.8095.800.11%337
Aug 12, 202595.7295.7295.5795.6995.69-0.16%22,550
Aug 7, 202595.8495.8495.8495.8495.84-0.09%400
Aug 6, 202595.9395.9395.9395.9395.930.08%100
Aug 1, 202595.8595.8595.8595.8595.85-0.11%300
Jul 31, 202595.9695.9695.9695.9695.960.21%1,700
Jul 29, 202595.4895.7695.4895.7695.760.28%600
Jul 25, 202595.4195.4995.4195.4995.490.13%700
Jul 23, 202595.3795.4095.3795.3795.37-0.09%2,700
Jul 22, 202595.4695.4695.4695.4695.460.19%300
Jul 21, 202595.2895.2895.2895.2895.280.34%12,700
Jul 18, 202595.0395.0594.9694.9694.96-0.12%1,349
Jul 17, 202595.0795.0795.0795.0795.070.17%2,100
Jul 16, 202594.9594.9594.9194.9194.910.18%26,300
Jul 15, 202594.8394.8394.7494.7494.74-0.42%1,038
Jul 14, 202595.1095.1495.1095.1495.14-0.17%900
Jul 11, 202595.3295.3295.3095.3095.30-0.36%900
Jul 10, 202595.4295.6495.4295.6495.640.15%300
Jul 8, 202595.4595.5095.4595.5095.50-0.06%600
Jul 7, 202595.4595.6195.4595.5695.56-0.20%1,100
Jul 4, 202595.7495.7595.7495.7595.750.02%300
Jul 2, 202595.7395.7395.7395.7395.73-0.70%158
Jun 30, 202596.2896.4096.2896.4096.400.28%2,100
Jun 27, 202595.8796.2995.8796.1396.130.08%2,062
Jun 26, 202595.7596.0595.7596.0596.050.13%800
Jun 25, 202595.8995.9395.8995.9395.93-0.23%27,350
Jun 24, 202596.1096.1796.1096.1596.150.10%900
Jun 23, 202596.0596.0596.0596.0596.050.32%100
Jun 20, 202595.7495.7495.7495.7495.740.30%300
Jun 17, 202595.4595.4595.4595.4595.450.24%100
Jun 16, 202595.2295.2295.2295.2295.22-0.28%453
Jun 13, 202595.4995.4995.4995.4995.49-0.22%100
Jun 12, 202595.5395.7095.5395.7095.700.04%4,317
Jun 11, 202595.4595.6695.4595.6695.66-0.04%1,562
Jun 10, 202595.7195.7195.4895.7095.700.01%2,837
Jun 6, 202595.6995.6995.6995.6995.69-0.39%125
Jun 5, 202596.0296.0696.0296.0696.06-0.03%710