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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	94.48	94.48	94.48	94.48	94.46	2,700
November 20, 2025	94.2	94.34	94.34	94.36	94.2	5,400
November 19, 2025	94.16	94.15	94.15	94.25	94.14	3,400
November 18, 2025	94.16	94.17	94.17	94.17	94.14	3,107
November 17, 2025	94.4	94.32	94.32	94.43	94.32	4,706
November 14, 2025	94.44	94.44	94.44	94.44	94.44	100
November 13, 2025	94.67	94.6	94.6	94.76	94.6	2,301
November 12, 2025	94.76	94.81	94.81	94.81	94.76	1,100
November 11, 2025	94.67	94.63	94.63	94.67	94.6	1,000
November 10, 2025	94.62	94.64	94.64	94.64	94.62	4,000
November 07, 2025	94.92	94.92	94.92	94.92	94.92	0
November 06, 2025	94.89	94.94	94.94	94.96	94.89	600
November 05, 2025	94.66	94.61	94.61	94.66	94.61	300
November 04, 2025	94.73	94.61	94.61	94.73	94.56	6,916
November 03, 2025	94.95	94.95	94.95	94.95	94.95	0
October 31, 2025	94.98	94.84	94.59	94.98	94.84	1,300
October 30, 2025	94.92	94.97	94.72	95	94.92	1,800
October 29, 2025	95.06	94.78	94.78	95.06	94.78	3,945
October 28, 2025	95.34	95.42	95.42	95.42	95.34	1,100
October 27, 2025	95.17	95.33	95.33	95.33	95.17	2,200
October 24, 2025	94.97	94.97	94.97	94.97	94.97	0
October 23, 2025	95.06	94.97	94.97	95.06	94.94	4,400
October 22, 2025	95.06	95.15	95.15	95.15	94.91	3,902
October 21, 2025	95.15	95.15	95.15	95.15	95.15	0
October 20, 2025	95.15	95.19	95.19	95.19	95.15	222
October 17, 2025	94.96	94.96	94.93	94.96	94.96	100

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