Skip to main content
Mackenzie Canadian Aggregate Bond Index ETF (TSX:QBB)
Canada flag Canada · Delayed Price · Currency is CAD
93.14
-0.08 (-0.09%)
Apr 28, 2026, 3:39 PM EST

TSX:QBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202693.0493.1493.0393.1493.14-0.09%5,604
Apr 27, 202693.2793.2793.1893.2293.22-0.11%3,012
Apr 24, 202693.3393.3993.3293.3293.320.08%2,002
Apr 23, 202693.4393.4393.0193.2593.250.02%4,027
Apr 22, 202693.3793.3793.2393.2393.230.06%3,100
Apr 21, 202693.3893.3893.1493.1793.17-0.22%7,508
Apr 20, 202693.3693.3893.3693.3893.38-0.03%10,633
Apr 17, 202693.4893.4993.4193.4193.410.47%3,300
Apr 16, 202693.1093.1092.9492.9792.97-0.24%7,101
Apr 14, 202693.1393.2893.1393.1993.190.46%10,500
Apr 13, 202692.7692.7692.7692.7692.76-0.23%1,001
Apr 10, 202693.0093.1192.9392.9792.97-0.12%7,608
Apr 9, 202692.7693.0892.7693.0893.08-0.03%8,199
Apr 8, 202693.0593.2293.0393.1193.110.37%2,620
Apr 7, 202692.5892.7792.4292.7792.77-0.05%8,536
Apr 6, 202692.7192.8692.7192.8292.820.03%2,384
Apr 2, 202692.8692.8892.7992.7992.790.28%4,808
Apr 1, 202692.5392.5392.5392.5392.53-0.60%254
Mar 31, 202692.9393.1092.9393.0992.840.42%6,100
Mar 30, 202692.7292.9092.7092.7092.450.34%14,121
Mar 27, 202692.4392.4392.3992.3992.14-0.17%1,705
Mar 26, 202692.8192.8292.5392.5592.30-0.44%9,616
Mar 25, 202692.7892.9692.7792.9692.710.77%7,000
Mar 24, 202692.4292.5692.2092.2592.00-0.39%5,073
Mar 23, 202692.7392.9192.5092.6192.360.10%7,201
Mar 20, 202692.5292.5292.5292.5292.27-0.56%101
Mar 19, 202692.8993.1092.8993.0492.79-0.10%4,000
Mar 18, 202693.3593.3593.1393.1392.88-0.32%2,202
Mar 17, 202693.3693.4993.3693.4393.180.25%10,800
Mar 16, 202692.9993.2192.9893.2092.950.49%6,402
Mar 13, 202692.9892.9892.6092.7592.500.08%1,153
Mar 12, 202692.8292.8492.6892.6892.43-0.35%2,601
Mar 11, 202693.2993.2993.0193.0192.76-0.74%2,084
Mar 10, 202693.6493.7093.5293.7093.450.05%15,432
Mar 9, 202693.0893.6593.0893.6593.400.28%20,116
Mar 6, 202693.4493.5693.3993.3993.14-0.45%9,009
Mar 5, 202693.8293.9293.8193.8193.56-0.48%8,100
Mar 4, 202694.1894.3194.1894.2694.010.01%8,500
Mar 3, 202693.8894.2893.8894.2594.00-0.05%3,722
Mar 2, 202694.3694.4694.2694.3094.05-0.91%22,319
Feb 27, 202694.9595.1794.9595.1794.670.17%3,100
Feb 26, 202694.8695.0194.8695.0194.510.16%4,349
Feb 25, 202694.8594.9594.8594.8694.360.01%1,538
Feb 24, 202694.8894.9294.8294.8594.35-0.02%2,236
Feb 23, 202694.8194.9594.8194.8794.370.13%6,303
Feb 20, 202694.6794.7794.6194.7594.250.05%4,100
Feb 19, 202694.6494.7094.6394.7094.200.01%1,904
Feb 18, 202694.6494.7494.6494.6994.190.01%5,221
Feb 17, 202694.7394.7494.6894.6894.180.19%1,930
Feb 13, 202694.5494.6894.5094.5094.000.06%8,646
Feb 12, 202694.2994.4594.2994.4493.940.25%10,373
Feb 11, 202694.1194.2094.1194.2093.700.13%1,700
Feb 10, 202693.9794.0893.9794.0893.580.21%953
Feb 9, 202693.7893.9193.7893.8893.390.04%3,000
Feb 6, 202693.7593.8493.7493.8493.350.01%5,300
Feb 5, 202693.7693.8993.7393.8393.340.15%3,721
Feb 4, 202693.5493.7493.5493.6993.200.10%3,701
Feb 3, 202693.6193.6293.5693.6093.11-0.10%3,200
Feb 2, 202693.6093.7193.4993.6993.20-0.21%8,513
Jan 30, 202693.8993.9793.8493.8993.15-0.09%4,001
Jan 29, 202694.0294.0293.9793.9793.230.07%200
Jan 28, 202693.9893.9993.8893.9093.160.07%4,300
Jan 27, 202693.9894.0093.8393.8393.09-0.31%6,058
Jan 26, 202694.1094.1794.0994.1293.380.45%4,693
Jan 23, 202693.7193.7593.7093.7092.96-0.16%500
Jan 22, 202693.7793.8893.7493.8593.110.18%2,300
Jan 21, 202693.5393.6893.5393.6892.940.07%1,006
Jan 20, 202693.6493.7193.6193.6192.87-0.25%1,901
Jan 19, 202693.8093.8493.8093.8493.100.01%3,956
Jan 16, 202693.9893.9993.8393.8393.09-0.14%4,910
Jan 15, 202693.8694.0393.8693.9693.220.07%4,963
Jan 14, 202693.7293.9293.7293.8993.150.32%1,700
Jan 13, 202693.5293.5993.4893.5992.85-0.10%2,700
Jan 12, 202693.6493.6893.5793.6892.94-0.01%4,667
Jan 9, 202693.7093.7293.6993.6992.950.10%5,564
Jan 8, 202693.5193.6093.4593.6092.86-0.05%3,469
Jan 7, 202693.6393.7193.6293.6592.910.47%1,496
Jan 6, 202693.3093.3093.1893.2192.47-0.12%4,507
Jan 5, 202693.2693.3293.2493.3292.580.21%9,670
Jan 2, 202693.1293.1293.1293.1292.38-0.29%100
Dec 31, 202593.4093.4593.3793.3992.65-0.05%3,218
Dec 30, 202593.4193.4493.4193.4492.70-0.35%5,410
Dec 29, 202593.5893.7793.5893.7792.850.15%4,197
Dec 24, 202593.5493.6593.5493.6392.710.05%5,310
Dec 23, 202593.5093.5893.5093.5892.660.31%2,803
Dec 22, 202593.1893.2993.1893.2992.380.06%10,200
Dec 19, 202593.2493.3593.2193.2392.32-0.18%7,721
Dec 18, 202593.3893.4093.3293.4092.480.09%2,600
Dec 17, 202593.3693.3693.3293.3292.41-0.20%500
Dec 16, 202593.4093.5193.3893.5192.590.11%8,005
Dec 15, 202593.4693.4993.3593.4192.490.30%5,116
Dec 12, 202593.1793.1993.1393.1392.22-0.22%3,623
Dec 11, 202593.2893.3493.2893.3492.430.11%1,217
Dec 10, 202592.9293.2792.9293.2492.330.30%10,731
Dec 9, 202593.0793.0792.9692.9692.05-0.15%10,206
Dec 8, 202592.8693.1192.8093.1092.190.03%8,685
Dec 5, 202593.1993.1993.0493.0792.16-0.98%11,000
Dec 4, 202594.2194.2193.9393.9993.07-0.21%5,726
Dec 3, 202594.1994.1994.1994.1993.27-0.02%1,060
Dec 2, 202594.0994.2194.0994.2193.29-0.19%3,201