Skip to main content
Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada flag Canada · Delayed Price · Currency is CAD
93.39
-0.03 (-0.03%)
Mar 9, 2026, 2:55 PM EST

TSX:QBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202693.4493.5693.3993.3993.39-0.45%9,009
Mar 5, 202693.8293.9293.8193.8193.81-0.48%8,100
Mar 4, 202694.1894.3194.1894.2694.260.01%8,500
Mar 3, 202693.8894.2893.8894.2594.25-0.05%3,722
Mar 2, 202694.3694.4694.2694.3094.30-0.91%22,319
Feb 27, 202694.9595.1794.9595.1794.920.17%3,100
Feb 26, 202694.8695.0194.8695.0194.760.16%4,349
Feb 25, 202694.8594.9594.8594.8694.610.01%1,538
Feb 24, 202694.8894.9294.8294.8594.60-0.02%2,236
Feb 23, 202694.8194.9594.8194.8794.620.13%6,303
Feb 20, 202694.6794.7794.6194.7594.500.05%4,100
Feb 19, 202694.6494.7094.6394.7094.450.01%1,904
Feb 18, 202694.6494.7494.6494.6994.440.01%5,221
Feb 17, 202694.7394.7494.6894.6894.430.19%1,930
Feb 13, 202694.5494.6894.5094.5094.250.06%8,646
Feb 12, 202694.2994.4594.2994.4494.190.25%10,373
Feb 11, 202694.1194.2094.1194.2093.950.13%1,700
Feb 10, 202693.9794.0893.9794.0893.830.21%953
Feb 9, 202693.7893.9193.7893.8893.640.04%3,000
Feb 6, 202693.7593.8493.7493.8493.600.01%5,300
Feb 5, 202693.7693.8993.7393.8393.590.15%3,721
Feb 4, 202693.5493.7493.5493.6993.450.10%3,701
Feb 3, 202693.6193.6293.5693.6093.36-0.10%3,200
Feb 2, 202693.6093.7193.4993.6993.45-0.21%8,513
Jan 30, 202693.8993.9793.8493.8993.40-0.09%4,001
Jan 29, 202694.0294.0293.9793.9793.480.07%200
Jan 28, 202693.9893.9993.8893.9093.410.07%4,300
Jan 27, 202693.9894.0093.8393.8393.34-0.31%6,058
Jan 26, 202694.1094.1794.0994.1293.630.45%4,693
Jan 23, 202693.7193.7593.7093.7093.21-0.16%500
Jan 22, 202693.7793.8893.7493.8593.360.18%2,300
Jan 21, 202693.5393.6893.5393.6893.190.07%1,006
Jan 20, 202693.6493.7193.6193.6193.12-0.25%1,901
Jan 19, 202693.8093.8493.8093.8493.350.01%3,956
Jan 16, 202693.9893.9993.8393.8393.34-0.14%4,910
Jan 15, 202693.8694.0393.8693.9693.470.07%4,963
Jan 14, 202693.7293.9293.7293.8993.400.32%1,700
Jan 13, 202693.5293.5993.4893.5993.10-0.10%2,700
Jan 12, 202693.6493.6893.5793.6893.19-0.01%4,667
Jan 9, 202693.7093.7293.6993.6993.200.10%5,564
Jan 8, 202693.5193.6093.4593.6093.11-0.05%3,469
Jan 7, 202693.6393.7193.6293.6593.160.47%1,496
Jan 6, 202693.3093.3093.1893.2192.72-0.12%4,507
Jan 5, 202693.2693.3293.2493.3292.830.21%9,670
Jan 2, 202693.1293.1293.1293.1292.63-0.29%100
Dec 31, 202593.4093.4593.3793.3992.90-0.05%3,218
Dec 30, 202593.4193.4493.4193.4492.95-0.35%5,410
Dec 29, 202593.5893.7793.5893.7793.100.15%4,197
Dec 24, 202593.5493.6593.5493.6392.960.05%5,310
Dec 23, 202593.5093.5893.5093.5892.910.31%2,803
Dec 22, 202593.1893.2993.1893.2992.620.06%10,200
Dec 19, 202593.2493.3593.2193.2392.56-0.18%7,721
Dec 18, 202593.3893.4093.3293.4092.730.09%2,600
Dec 17, 202593.3693.3693.3293.3292.65-0.20%500
Dec 16, 202593.4093.5193.3893.5192.840.11%8,005
Dec 15, 202593.4693.4993.3593.4192.740.30%5,116
Dec 12, 202593.1793.1993.1393.1392.46-0.22%3,623
Dec 11, 202593.2893.3493.2893.3492.670.11%1,217
Dec 10, 202592.9293.2792.9293.2492.570.30%10,731
Dec 9, 202593.0793.0792.9692.9692.30-0.15%10,206
Dec 8, 202592.8693.1192.8093.1092.430.03%8,685
Dec 5, 202593.1993.1993.0493.0792.40-0.98%11,000
Dec 4, 202594.2194.2193.9393.9993.32-0.21%5,726
Dec 3, 202594.1994.1994.1994.1993.52-0.02%1,060
Dec 2, 202594.0994.2194.0994.2193.54-0.19%3,201
Dec 1, 202594.3194.4394.3194.3993.72-0.59%3,179
Nov 28, 202594.9694.9994.9094.9594.02-0.14%5,932
Nov 27, 202595.0895.0895.0895.0894.150.08%3,002
Nov 26, 202594.8695.0094.8695.0094.070.16%6,025
Nov 25, 202594.8894.8894.8594.8593.920.24%440
Nov 24, 202594.5494.6494.5494.6293.690.15%6,400
Nov 21, 202594.4894.4894.4694.4893.550.15%2,665
Nov 20, 202594.2094.3694.2094.3493.410.20%5,400
Nov 19, 202594.1694.2594.1494.1593.23-0.02%3,400
Nov 18, 202594.1694.1794.1494.1793.25-0.16%3,107
Nov 17, 202594.4094.4394.3294.3293.39-0.13%4,706
Nov 14, 202594.4494.4494.4494.4493.51-0.17%100
Nov 13, 202594.6794.7694.6094.6093.67-0.22%2,301
Nov 12, 202594.7694.8194.7694.8193.880.19%1,100
Nov 11, 202594.6794.6794.6094.6393.70-0.01%1,000
Nov 10, 202594.6294.6494.6294.6493.71-0.32%4,000
Nov 6, 202594.8994.9694.8994.9494.010.35%600
Nov 5, 202594.6694.6694.6194.6193.68-0.01%300
Nov 4, 202594.7394.7394.5694.6193.68-0.24%6,916
Oct 31, 202594.9894.9894.8494.8493.66-0.14%1,300
Oct 30, 202594.9295.0094.9294.9793.790.20%1,800
Oct 29, 202595.0695.0694.7894.7893.60-0.67%3,945
Oct 28, 202595.3495.4295.3495.4294.230.09%1,100
Oct 27, 202595.1795.3395.1795.3394.140.38%2,200
Oct 23, 202595.0695.0694.9494.9793.79-0.19%4,376
Oct 22, 202595.0695.1594.9195.1593.96-0.04%3,902
Oct 20, 202595.1595.1995.1595.1994.000.24%222
Oct 17, 202594.9694.9694.9694.9693.78-0.01%100
Oct 16, 202594.9794.9794.9794.9793.790.50%100
Oct 14, 202594.4994.5094.4894.5093.320.36%930
Oct 10, 202594.1694.1694.1694.1692.99-101
Oct 8, 202594.1894.1994.1694.1692.99-0.18%800
Oct 2, 202594.4694.4694.3394.3393.150.06%400
Oct 1, 202594.2794.3494.2694.2793.10-0.35%400
Sep 30, 202594.4994.6094.4994.6093.170.06%5,500