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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	99.62	99.67	99.67	99.68	99.62	1,700
August 12, 2025	99.6	99.59	99.59	99.6	99.59	504
August 11, 2025	99.66	99.66	99.66	99.66	99.66	200
August 08, 2025	99.57	99.57	99.57	99.57	99.57	23
August 07, 2025	99.62	99.62	99.62	99.62	99.62	300
August 06, 2025	99.56	99.56	99.56	99.56	99.56	0
August 05, 2025	99.44	99.44	99.44	99.44	99.44	0
August 01, 2025	99.45	99.45	99.45	99.45	99.45	300
July 31, 2025	99.48	99.48	99.22	99.48	99.48	0
July 30, 2025	99.48	99.48	99.22	99.48	99.48	100
July 29, 2025	99.5	99.55	99.29	99.55	99.5	1,834
July 28, 2025	99.35	99.35	99.09	99.35	99.35	0
July 25, 2025	99.38	99.38	99.38	99.38	99.38	600
July 24, 2025	99.29	99.29	99.29	99.29	99.29	400
July 23, 2025	99.43	99.43	99.43	99.43	99.43	200
July 22, 2025	99.41	99.41	99.41	99.41	99.41	200
July 21, 2025	99.21	99.21	99.21	99.21	99.21	0
July 18, 2025	99.25	99.25	99.25	99.25	99.25	700
July 17, 2025	99.24	99.23	99.23	99.24	99.23	1,421
July 16, 2025	99.19	99.21	99.21	99.21	99.19	200
July 15, 2025	99.15	99.15	99.15	99.15	99.15	400
July 14, 2025	99.36	99.36	99.36	99.36	99.36	249
July 11, 2025	99.54	99.54	99.54	99.54	99.54	0
July 10, 2025	99.55	99.55	99.55	99.55	99.55	0
July 09, 2025	99.55	99.55	99.55	99.55	99.55	7,000
July 08, 2025	99.47	99.47	99.47	99.47	99.47	330
July 07, 2025	99.5	99.51	99.51	99.51	99.5	400
July 04, 2025	99.52	99.52	99.52	99.52	99.52	100
July 03, 2025	99.54	99.54	99.54	99.54	99.54	0
July 02, 2025	99.97	99.97	99.97	99.97	99.97	0
June 30, 2025	99.91	99.97	99.7	99.97	99.91	600
June 27, 2025	99.82	99.82	99.82	99.82	99.82	0
June 26, 2025	99.83	99.82	99.82	99.83	99.82	300
June 25, 2025	99.85	99.85	99.85	99.85	99.85	0
June 24, 2025	99.86	99.86	99.86	99.86	99.86	100
June 23, 2025	99.88	99.84	99.84	99.88	99.84	300
June 20, 2025	99.61	99.61	99.61	99.61	99.61	0
June 19, 2025	99.58	99.58	99.58	99.58	99.58	0
June 18, 2025	99.5	99.5	99.5	99.5	99.5	0
June 17, 2025	99.46	99.46	99.46	99.46	99.46	0
June 16, 2025	99.5	99.5	99.5	99.5	99.5	0
June 13, 2025	99.52	99.52	99.52	99.52	99.52	900
June 12, 2025	99.61	99.6	99.6	99.61	99.6	600
June 11, 2025	99.57	99.58	99.58	99.58	99.57	400
June 10, 2025	99.48	99.48	99.48	99.48	99.48	0
June 09, 2025	99.5	99.5	99.48	99.5	99.5	100
June 06, 2025	99.7	99.7	99.7	99.7	99.7	14

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