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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	100.29	100.29	100.29	100.29	100.28	513
November 20, 2025	100.24	100.24	100.24	100.24	100.24	900
November 19, 2025	100.18	100.18	100.18	100.18	100.18	105
November 18, 2025	100.14	100.16	100.16	100.18	100.09	1,400
November 17, 2025	100.21	100.21	100.21	100.21	100.21	302
November 14, 2025	100.19	100.19	100.19	100.19	100.19	101
November 13, 2025	100.28	100.28	100.28	100.28	100.28	0
November 12, 2025	100.34	100.31	100.31	100.34	100.31	1,200
November 11, 2025	100.31	100.31	100.31	100.31	100.31	432
November 10, 2025	100.28	100.28	100.28	100.28	100.28	502
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

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