Mackenzie Canadian Short-Term Bond Index ETF - QSB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.52	100.61	100.61	100.61	100.52	1,091
February 19, 2026	100.56	100.56	100.56	100.56	100.56	0
February 18, 2026	100.54	100.56	100.56	100.58	100.54	747
February 17, 2026	100.42	100.42	100.42	100.42	100.42	0
February 13, 2026	100.48	100.48	100.48	100.48	100.48	100
February 12, 2026	100.41	100.41	100.41	100.41	100.41	600
February 11, 2026	100.33	100.33	100.33	100.33	100.33	107
February 10, 2026	100.21	100.27	100.27	100.29	100.21	430
February 09, 2026	100.23	100.24	100.24	100.24	100.23	913
February 06, 2026	100.16	100.16	100.16	100.16	100.16	134
February 05, 2026	100.07	100.07	100.07	100.07	100.07	1
February 04, 2026	100.05	100.05	100.05	100.05	100.05	1
February 03, 2026	100.05	100.08	100.08	100.08	100.05	900
February 02, 2026	100.13	100.08	100.08	100.13	100.08	310
January 30, 2026	100.27	100.27	100.31	100.27	100.27	100
January 29, 2026	100.36	100.37	100.37	100.38	100.21	3,324
January 28, 2026	100.23	100.23	100.23	100.23	100.23	12
January 27, 2026	100.3	100.3	100.3	100.3	100.3	209
January 26, 2026	100.32	100.32	100.32	100.32	100.32	300
January 23, 2026	100.15	100.13	100.13	100.15	100.13	1,600
January 22, 2026	100.22	100.2	100.2	100.22	100.2	9,902
January 21, 2026	100.13	100.13	100.13	100.13	100.13	0
January 20, 2026	100.1	100.1	100.1	100.1	100.1	247
January 19, 2026	100.22	100.22	100.22	100.22	100.22	704
January 16, 2026	100.1	100.1	100.1	100.1	100.1	216
January 15, 2026	100.2	100.22	100.22	100.23	100.2	3,100
January 14, 2026	100.18	100.22	100.22	100.22	100.18	1,443
January 13, 2026	100	100.11	100.11	100.15	99.98	3,145
January 12, 2026	100.13	100.13	100.13	100.13	100.13	206
January 09, 2026	100.08	100.08	100.08	100.08	100.08	1,220
January 08, 2026	100.07	100.08	100.08	100.08	100.07	1,000
January 07, 2026	100.09	100.1	100.1	100.12	100.07	15,600
January 06, 2026	99.86	99.86	99.86	99.86	99.86	423
January 05, 2026	99.93	100.03	100.03	100.03	99.93	17,300
January 02, 2026	99.85	99.85	99.85	99.85	99.85	200
December 31, 2025	99.9	99.8	99.8	99.9	99.8	607
December 30, 2025	99.91	99.91	99.91	99.91	99.91	100
December 29, 2025	100.04	100.04	99.96	100.04	100.04	331
December 23, 2025	99.89	99.96	99.96	99.96	99.89	1,000
December 22, 2025	99.85	99.85	99.85	99.85	99.85	100
December 19, 2025	99.85	99.85	99.85	99.85	99.85	500
December 18, 2025	99.9	99.9	99.9	99.9	99.9	500
December 17, 2025	99.81	99.82	99.82	99.82	99.81	300
December 16, 2025	99.85	99.87	99.87	99.88	99.85	900
December 15, 2025	99.85	99.83	99.83	99.85	99.83	800
December 12, 2025	99.72	99.72	99.72	99.72	99.72	535
December 11, 2025	99.71	99.7	99.7	99.71	99.7	700
December 10, 2025	99.61	99.67	99.67	99.67	99.61	900
December 09, 2025	99.54	99.51	99.48	99.54	99.51	224
December 08, 2025	99.43	99.43	99.43	99.43	99.43	2,501
December 05, 2025	100.05	100.05	100.05	100.05	100.05	102
December 04, 2025	100.14	100.14	100.14	100.14	100.14	0
December 03, 2025	100.15	100.15	100.15	100.15	100.15	102
December 02, 2025	100.09	100.09	100.09	100.09	100.09	500
December 01, 2025	100.06	100.07	100.07	100.07	100.04	1,636
November 28, 2025	100.49	100.49	100.24	100.49	100.49	300
November 27, 2025	100.47	100.47	100.22	100.47	100.47	0
November 26, 2025	100.48	100.48	100.23	100.48	100.48	300
November 25, 2025	100.38	100.38	100.38	100.38	100.38	0
November 24, 2025	100.37	100.38	100.38	100.38	100.37	400

Mackenzie Canadian Short-Term Bond Index ETF (QSB.TO) TSX