ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

QCB Mackenzie Canadian All Corporate Bond Index ETF

93.59
0.13 (0.14%)
Jun 14 2024 - Closed
Delayed by 15 minutes

QCB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 93.59 0.13 0.14% 93.3702 93.59 93.3702 69,900
Jun 13 2024 93.46 0.37 0.40% 93.46 93.46 93.46 0
Jun 12 2024 93.09 0.25 0.27% 93.09 93.09 93.09 0
Jun 11 2024 92.84 0.13 0.14% 92.83 92.88 92.83 1,700
Jun 10 2024 92.71 -0.16 -0.17% 92.71 92.71 92.71 12
Jun 07 2024 92.87 -0.33 -0.35% 92.99 92.99 92.87 5,800
Jun 06 2024 93.20 -0.09 -0.10% 93.20 93.20 93.20 0
Jun 05 2024 93.29 0.33 0.35% 93.20 93.43 93.20 2,400
Jun 04 2024 92.96 0.46 0.50% 92.83 92.96 92.83 4,200
Jun 03 2024 92.50 0.12 0.13% 92.22 92.50 92.22 14,300
May 31 2024 92.38 0.64 0.70% 92.38 92.38 92.38 200
May 30 2024 91.74 0.22 0.24% 91.74 91.74 91.74 0
May 29 2024 91.52 -0.33 -0.36% 91.51 91.52 91.51 200
May 28 2024 91.85 -0.33 -0.36% 92.12 92.12 91.85 100
May 27 2024 92.18 0.01 0.01% 92.38 92.38 92.18 300
May 24 2024 92.17 -0.10 -0.11% 92.17 92.17 92.17 0
May 23 2024 92.27 -0.13 -0.14% 92.18 92.27 92.18 100
May 22 2024 92.40 -0.11 -0.12% 92.54 92.54 92.40 500
May 21 2024 92.51 0.23 0.25% 92.3345 92.51 92.3345 10,274
May 17 2024 92.28 -0.21 -0.23% 92.28 92.28 92.28 0
May 16 2024 92.49 0.07 0.08% 92.2706 92.49 92.2706 33,250
May 15 2024 92.42 0.49 0.53% 92.42 92.42 92.42 0
May 14 2024 91.93 0.03 0.03% 92.00 92.00 91.93 500
May 13 2024 91.90 0.06 0.07% 91.90 91.90 91.90 0
May 10 2024 91.84 -0.29 -0.31% 91.84 91.84 91.84 0
May 09 2024 92.13 0.02 0.02% 92.14 92.14 92.13 300
May 08 2024 92.11 -0.17 -0.18% 92.27 92.27 92.11 3,600
May 07 2024 92.28 0.15 0.16% 92.28 92.28 92.28 0
May 06 2024 92.13 0.28 0.30% 92.13 92.13 92.13 0
May 03 2024 91.85 0.38 0.42% 91.85 91.85 91.85 0
May 02 2024 91.47 0.29 0.32% 91.47 91.47 91.47 0
May 01 2024 91.18 -0.13 -0.14% 91.07 91.32 91.07 2,300
Apr 30 2024 91.31 -0.18 -0.20% 91.51 91.51 91.31 100
Apr 29 2024 91.49 0.29 0.32% 91.49 91.49 91.49 6,100
Apr 26 2024 91.20 0.17 0.19% 91.20 91.20 91.20 0
Apr 25 2024 91.03 -0.29 -0.32% 91.03 91.03 91.03 0
Apr 24 2024 91.32 -0.09 -0.10% 91.39 91.39 91.32 738
Apr 23 2024 91.41 -0.02 -0.02% 91.41 91.41 91.41 0
Apr 22 2024 91.43 -0.02 -0.02% 91.43 91.43 91.43 0
Apr 19 2024 91.45 0.08 0.09% 91.45 91.45 91.45 0
Apr 18 2024 91.37 -0.26 -0.28% 91.37 91.37 91.37 0
Apr 17 2024 91.63 0.20 0.22% 91.53 91.63 91.53 300
Apr 16 2024 91.43 -0.01 -0.01% 91.50 91.50 91.43 400
Apr 15 2024 91.44 -0.39 -0.42% 91.44 91.44 91.44 0
Apr 12 2024 91.83 0.30 0.33% 91.86 91.86 91.83 3,000
Apr 11 2024 91.53 -0.02 -0.02% 91.30 91.53 91.28 1,900
Apr 10 2024 91.55 -0.66 -0.72% 91.55 91.55 91.55 0
Apr 09 2024 92.21 0.28 0.30% 92.21 92.21 92.21 0
Apr 08 2024 91.93 -0.08 -0.09% 91.93 91.93 91.93 0
Apr 05 2024 92.01 -0.10 -0.11% 92.01 92.01 92.01 35
Apr 04 2024 92.11 0.28 0.30% 92.07 92.11 92.07 200
Apr 03 2024 91.83 0.09 0.10% 91.83 91.83 91.83 0
Apr 02 2024 91.74 -0.12 -0.13% 91.87 91.87 91.74 3,100
Apr 01 2024 91.86 -0.76 -0.82% 91.86 91.86 91.86 0
Mar 28 2024 92.62 -0.04 -0.04% 92.75 92.75 92.62 100
Mar 27 2024 92.66 0.12 0.13% 92.58 92.66 92.58 6,400
Mar 26 2024 92.54 -0.06 -0.06% 92.47 92.54 92.46 500
Mar 25 2024 92.60 -0.06 -0.06% 92.65 92.65 92.60 1,700
Mar 22 2024 92.66 0.35 0.38% 92.76 92.76 92.66 2,300
Mar 21 2024 92.31 -0.07 -0.08% 92.31 92.31 92.31 0
Mar 20 2024 92.38 0.18 0.20% 92.25 92.38 92.21 380,254
Mar 19 2024 92.20 0.29 0.32% 92.34 92.34 92.20 1,200
Mar 18 2024 91.91 -0.21 -0.23% 92.07 92.08 91.91 2,300

Your Recent History

Delayed Upgrade Clock