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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	100.27	100.27	100.27	100.27	100.27	102
November 06, 2025	100.42	100.43	100.43	100.43	100.42	345
November 05, 2025	100.31	100.32	100.32	100.32	100.31	302
November 04, 2025	100.3	100.27	100.27	100.3	100.27	615
November 03, 2025	100.54	100.54	100.54	100.54	100.54	0
October 31, 2025	100.48	100.48	100.23	100.48	100.48	0
October 30, 2025	100.52	100.48	100.23	100.52	100.48	342
October 29, 2025	100.49	100.49	100.24	100.49	100.49	200
October 28, 2025	100.66	100.66	100.41	100.66	100.66	0
October 27, 2025	100.63	100.63	100.38	100.63	100.63	100
October 24, 2025	100.51	100.51	100.26	100.51	100.51	0
October 23, 2025	100.58	100.58	100.33	100.58	100.58	0
October 22, 2025	100.58	100.58	100.58	100.58	100.58	400
October 21, 2025	100.63	100.63	100.63	100.63	100.63	0
October 20, 2025	100.67	100.65	100.63	100.67	100.65	1,647
October 17, 2025	100.55	100.55	100.55	100.55	100.55	0
October 16, 2025	100.55	100.55	100.55	100.55	100.55	1,100
October 15, 2025	100.33	100.33	100.33	100.33	100.33	0
October 14, 2025	100.32	100.32	100.32	100.32	100.32	125
October 10, 2025	100.2	100.2	100.2	100.2	100.2	402
October 09, 2025	100.24	100.24	100.24	100.24	100.24	0
October 08, 2025	100.25	100.25	100.25	100.25	100.25	0
October 07, 2025	100.19	100.19	100.19	100.19	100.19	0
October 06, 2025	100.17	100.17	100.17	100.17	100.17	105
October 03, 2025	100.25	100.25	100.21	100.25	100.25	105
October 02, 2025	100.21	100.25	100.25	100.28	100.21	1,102
October 01, 2025	100.56	100.56	100.56	100.56	100.56	0
September 30, 2025	100.24	100.56	100.3	100.56	100.24	800
September 29, 2025	100.42	100.42	100.16	100.42	100.42	200
September 26, 2025	100.3	100.3	100.04	100.3	100.3	0
September 25, 2025	100.33	100.33	100.33	100.33	100.33	900
September 24, 2025	100.4	100.4	100.4	100.4	100.4	203
September 23, 2025	100.39	100.4	100.4	100.4	100.39	703
September 22, 2025	100.29	100.29	100.29	100.29	100.29	0
September 19, 2025	100.28	100.28	100.28	100.28	100.28	188
September 18, 2025	100.3	100.29	100.29	100.3	100.29	500
September 17, 2025	100.27	100.27	100.27	100.27	100.27	0
September 16, 2025	100.21	100.21	100.21	100.21	100.21	0
September 15, 2025	100.19	100.19	100.19	100.19	100.19	0
September 12, 2025	100.14	100.19	100.19	100.19	100.08	1,329
September 11, 2025	100.19	100.19	100.19	100.19	100.19	100
September 10, 2025	100.17	100.17	100.17	100.17	100.17	600
September 09, 2025	100.09	100.09	100.09	100.09	100.09	0
September 08, 2025	99.95	99.95	99.95	99.95	99.95	0
September 05, 2025	99.74	99.74	99.74	99.74	99.74	0
September 04, 2025	99.68	99.68	99.68	99.68	99.68	0
September 03, 2025	99.58	99.58	99.58	99.58	99.58	0
September 02, 2025	99.58	99.58	99.58	99.58	99.58	100
August 29, 2025	99.71	99.71	99.45	99.71	99.71	0
August 28, 2025	99.68	99.68	99.42	99.68	99.68	0
August 27, 2025	99.62	99.62	99.68	99.62	99.62	402
August 26, 2025	99.67	99.67	99.67	99.67	99.67	100
August 25, 2025	99.67	99.67	99.67	99.67	99.67	103
August 22, 2025	99.66	99.66	99.66	99.66	99.66	603
August 21, 2025	99.64	99.64	99.64	99.64	99.64	0
August 20, 2025	99.66	99.63	99.63	99.66	99.63	632
August 19, 2025	99.61	99.61	99.61	99.62	99.61	412
August 18, 2025	99.56	99.55	99.55	99.56	99.55	500
August 15, 2025	99.58	99.59	99.59	99.59	99.58	1,100
August 14, 2025	99.67	99.67	99.67	99.67	99.67	0

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