Skip to main content
Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202593.1993.1993.0493.04--1.01%10,700
Dec 4, 202594.2194.2193.9393.9993.99-0.21%5,726
Dec 3, 202594.1994.1994.1994.1994.19-0.02%1,060
Dec 2, 202594.0994.2194.0994.2194.21-0.19%3,201
Dec 1, 202594.3194.4394.3194.3994.39-0.59%3,179
Nov 28, 202594.9694.9994.9094.9594.70-0.14%5,932
Nov 27, 202595.0895.0895.0895.0894.830.08%3,002
Nov 26, 202594.8695.0094.8695.0094.750.16%6,025
Nov 25, 202594.8894.8894.8594.8594.600.24%440
Nov 24, 202594.5494.6494.5494.6294.370.15%6,400
Nov 21, 202594.4894.4894.4694.4894.230.15%2,665
Nov 20, 202594.2094.3694.2094.3494.090.20%5,400
Nov 19, 202594.1694.2594.1494.1593.90-0.02%3,400
Nov 18, 202594.1694.1794.1494.1793.92-0.16%3,107
Nov 17, 202594.4094.4394.3294.3294.07-0.13%4,706
Nov 14, 202594.4494.4494.4494.4494.19-0.17%100
Nov 13, 202594.6794.7694.6094.6094.35-0.22%2,301
Nov 12, 202594.7694.8194.7694.8194.560.19%1,100
Nov 11, 202594.6794.6794.6094.6394.38-0.01%1,000
Nov 10, 202594.6294.6494.6294.6494.39-0.32%4,000
Nov 6, 202594.8994.9694.8994.9494.690.35%600
Nov 5, 202594.6694.6694.6194.6194.35-0.01%300
Nov 4, 202594.7394.7394.5694.6194.36-0.24%6,916
Oct 31, 202594.9894.9894.8494.8494.33-0.14%1,300
Oct 30, 202594.9295.0094.9294.9794.460.20%1,800
Oct 29, 202595.0695.0694.7894.7894.27-0.67%3,945
Oct 28, 202595.3495.4295.3495.4294.910.09%1,100
Oct 27, 202595.1795.3395.1795.3394.820.38%2,200
Oct 23, 202595.0695.0694.9494.9794.46-0.19%4,376
Oct 22, 202595.0695.1594.9195.1594.64-0.04%3,902
Oct 20, 202595.1595.1995.1595.1994.680.24%222
Oct 17, 202594.9694.9694.9694.9694.45-0.01%100
Oct 16, 202594.9794.9794.9794.9794.460.50%100
Oct 14, 202594.4994.5094.4894.5093.990.36%930
Oct 10, 202594.1694.1694.1694.1693.66-101
Oct 8, 202594.1894.1994.1694.1693.66-0.18%800
Oct 2, 202594.4694.4694.3394.3393.830.06%400
Oct 1, 202594.2794.3494.2694.2793.77-0.35%400
Sep 30, 202594.4994.6094.4994.6093.840.06%5,500
Sep 29, 202594.5394.6594.4494.5493.780.33%7,100
Sep 26, 202594.4394.4394.0694.2393.480.07%1,293
Sep 25, 202594.1794.1794.1294.1693.41-0.17%1,554
Sep 24, 202594.3394.3394.3294.3293.57-0.06%1,804
Sep 23, 202594.4994.4994.3894.3893.62-0.11%3,900
Sep 22, 202594.4694.4894.3794.4893.720.11%1,513
Sep 19, 202594.2894.3894.2894.3893.62-0.06%400
Sep 18, 202594.1694.4694.1194.4493.680.04%2,100
Sep 17, 202594.7594.7594.2994.4093.64-0.21%700
Sep 16, 202594.4794.6094.4794.6093.840.33%300
Sep 12, 202594.1694.2994.1694.2993.54-0.11%2,950
Sep 11, 202594.3994.3994.3994.3993.630.40%1,000
Sep 9, 202594.0194.0194.0194.0193.26-0.09%403
Sep 8, 202593.9794.0993.9794.0993.340.54%300
Sep 5, 202593.6393.6593.5393.5892.830.48%1,867
Sep 4, 202593.0693.1693.0093.1492.390.24%3,000
Sep 3, 202592.8292.9592.8292.9192.170.37%1,371
Sep 2, 202592.6492.6492.5792.5791.83-0.64%204
Aug 29, 202593.0693.1793.0693.1792.170.31%605
Aug 28, 202592.8292.8892.7292.8891.890.16%2,200
Aug 27, 202592.6192.7392.6192.7391.740.05%2,100
Aug 26, 202592.7092.7092.6892.6891.690.08%1,000
Aug 25, 202592.5492.6592.5192.6191.62-0.12%500
Aug 22, 202592.7792.9092.7092.7291.730.25%3,700
Aug 21, 202592.7092.7092.4992.4991.50-0.27%1,403
Aug 19, 202592.7292.7592.6592.7491.75-0.26%1,138
Aug 14, 202593.1093.1092.8092.9891.99-0.13%759
Aug 13, 202593.1393.1393.0293.1092.11-0.03%1,900
Aug 7, 202593.1193.2193.0493.1392.140.05%2,348
Aug 6, 202592.9993.0892.9993.0892.09-0.13%300
Aug 5, 202593.1193.2393.1093.2092.200.09%1,600
Aug 1, 202593.0593.1293.0593.1292.130.11%1,201
Jul 31, 202592.9393.0692.9193.0291.780.33%2,900
Jul 30, 202592.7192.7192.7192.7191.47-0.13%100
Jul 29, 202592.7592.8392.7392.8391.590.38%2,254
Jul 28, 202592.4992.4992.4892.4891.24-0.02%226
Jul 25, 202592.4592.5092.4592.5091.260.29%200
Jul 24, 202592.3492.3592.2392.2391.00-0.22%300
Jul 23, 202592.4492.5292.4392.4391.19-0.23%801
Jul 22, 202592.6692.6692.6092.6491.400.14%3,124
Jul 21, 202592.4892.5492.4892.5191.270.38%871
Jul 18, 202592.2092.2192.1692.1690.930.14%5,100
Jul 17, 202592.1492.2492.0392.0390.80-0.11%3,200
Jul 16, 202592.2292.2291.9492.1390.900.13%1,800
Jul 15, 202591.9592.0191.9592.0190.78-0.54%1,400
Jul 14, 202592.4592.5192.3292.5191.27-0.20%2,000
Jul 11, 202592.7092.7092.7092.7091.46-0.40%1,003
Jul 10, 202592.9493.0792.9493.0791.83-0.20%1,000
Jul 9, 202592.9793.2692.9793.2692.010.36%400
Jul 8, 202592.9092.9392.8792.9391.69-0.15%1,071
Jul 7, 202593.1093.1193.0693.0791.83-0.24%505
Jul 4, 202593.2993.2993.2993.2992.040.06%300
Jul 3, 202593.1993.2393.1993.2391.98-0.03%649
Jul 2, 202593.3293.3293.2693.2692.01-0.88%1,700
Jun 30, 202593.9694.0993.9694.0992.560.48%500
Jun 26, 202593.5593.6493.4993.6492.120.32%1,900
Jun 19, 202593.3393.3493.3393.3491.830.17%300
Jun 18, 202593.3493.4093.1893.1891.670.27%530
Jun 16, 202593.1393.1492.9392.9391.42-0.12%502
Jun 13, 202593.1093.1093.0493.0491.53-0.28%300
Jun 12, 202593.3793.3893.2993.3091.79-2,207