Mackenzie Canadian Aggregate Bond Index ETF - QBB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.67	94.75	94.75	94.77	94.61	4,100
February 19, 2026	94.64	94.7	94.7	94.7	94.63	1,904
February 18, 2026	94.64	94.69	94.69	94.74	94.64	5,221
February 17, 2026	94.73	94.68	94.68	94.74	94.68	1,930
February 13, 2026	94.54	94.5	94.5	94.68	94.5	8,646
February 12, 2026	94.29	94.44	94.44	94.45	94.29	10,400
February 11, 2026	94.11	94.2	94.2	94.2	94.11	1,700
February 10, 2026	93.97	94.08	94.08	94.08	93.97	1,000
February 09, 2026	93.78	93.88	93.88	93.91	93.78	3,000
February 06, 2026	93.75	93.84	93.84	93.84	93.74	5,300
February 05, 2026	93.76	93.83	93.83	93.89	93.73	3,721
February 04, 2026	93.54	93.69	93.69	93.74	93.54	3,701
February 03, 2026	93.61	93.6	93.6	93.62	93.56	3,200
February 02, 2026	93.6	93.69	93.69	93.71	93.49	8,513
January 30, 2026	93.89	93.89	93.64	93.97	93.84	4,001
January 29, 2026	94.02	93.97	93.72	94.02	93.97	200
January 28, 2026	93.98	93.9	93.65	93.99	93.88	4,300
January 27, 2026	93.98	93.83	93.83	94	93.83	6,100
January 26, 2026	94.1	94.12	94.12	94.17	94.09	4,700
January 23, 2026	93.71	93.7	93.7	93.75	93.7	500
January 22, 2026	93.77	93.85	93.85	93.88	93.74	2,300
January 21, 2026	93.53	93.68	93.68	93.68	93.53	1,006
January 20, 2026	93.64	93.61	93.61	93.71	93.61	1,901
January 19, 2026	93.8	93.84	93.84	93.84	93.8	4,000
January 16, 2026	93.98	93.83	93.83	93.99	93.83	4,910
January 15, 2026	93.86	93.96	93.96	94.03	93.86	5,000
January 14, 2026	93.72	93.89	93.89	93.92	93.72	1,700
January 13, 2026	93.52	93.59	93.58	93.59	93.48	2,700
January 12, 2026	93.64	93.68	93.68	93.68	93.57	4,700
January 09, 2026	93.7	93.69	93.69	93.72	93.69	5,600
January 08, 2026	93.51	93.6	93.6	93.6	93.45	3,500
January 07, 2026	93.63	93.65	93.65	93.71	93.62	1,500
January 06, 2026	93.3	93.21	93.21	93.3	93.18	4,507
January 05, 2026	93.26	93.32	93.32	93.32	93.24	9,700
January 02, 2026	93.12	93.12	93.12	93.12	93.12	100
December 31, 2025	93.4	93.39	93.39	93.45	93.37	3,218
December 30, 2025	93.41	93.44	93.44	93.44	93.41	5,410
December 29, 2025	93.58	93.77	93.59	93.77	93.58	4,200
December 23, 2025	93.5	93.58	93.58	93.58	93.5	2,803
December 22, 2025	93.18	93.29	93.29	93.29	93.18	10,200
December 19, 2025	93.24	93.23	93.23	93.35	93.21	7,721
December 18, 2025	93.38	93.4	93.4	93.4	93.32	2,600
December 17, 2025	93.36	93.32	93.32	93.36	93.32	500
December 16, 2025	93.4	93.51	93.51	93.51	93.38	8,005
December 15, 2025	93.46	93.41	93.41	93.49	93.35	5,116
December 12, 2025	93.17	93.13	93.13	93.19	93.13	3,623
December 11, 2025	93.28	93.34	93.34	93.34	93.28	1,217
December 10, 2025	92.92	93.24	93.24	93.27	92.92	10,731
December 09, 2025	93.07	92.96	92.96	93.07	92.96	10,206
December 08, 2025	92.86	93.1	93.1	93.11	92.8	8,700
December 05, 2025	93.19	93.07	93.07	93.19	93.04	11,000
December 04, 2025	94.21	93.99	93.99	94.21	93.93	5,726
December 03, 2025	94.19	94.19	94.19	94.19	94.19	1,100
December 02, 2025	94.09	94.21	94.21	94.21	94.09	3,201
December 01, 2025	94.31	94.39	94.39	94.43	94.31	3,200
November 28, 2025	94.96	94.95	94.95	94.99	94.9	5,932
November 27, 2025	95.08	95.08	95.08	95.08	95.08	3,002
November 26, 2025	94.86	95	95	95	94.86	6,025
November 25, 2025	94.88	94.85	94.85	94.88	94.85	440
November 24, 2025	94.54	94.62	94.62	94.64	94.54	6,400

Mackenzie Canadian Aggregate Bond Index ETF (QBB.TO) TSX