Mackenzie Canadian Aggregate Bond Index ETF (QBB)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386800 | 94.48 | -0.07 | -0.07 | 94.62 | 94.62 | 94.48 | 304 |
| 1727300400 | 94.55 | -0.28 | -0.30 | 94.57 | 94.7 | 94.55 | 700 |
| 1727214000 | 94.83 | -0.05 | -0.05 | 94.77 | 94.83 | 94.72 | 1000 |
| 1727127600 | 94.88 | -0.02 | -0.02 | 94.78 | 94.99 | 94.59 | 1660 |
| 1726868400 | 94.9 | 0.08 | 0.08 | 94.74 | 94.9 | 94.67 | 1700 |
| 1726782000 | 94.82 | 0 | 0.00 | 94.89 | 94.9 | 94.7 | 1900 |
| 1726695600 | 94.82 | -0.2 | -0.21 | 95.04 | 95.04 | 94.82 | 2400 |
| 1726609200 | 95.02 | -0.2 | -0.21 | 94.99 | 95.02 | 94.94 | 1809 |
| 1726522800 | 95.22 | 0.29 | 0.31 | 95.26 | 95.26 | 95.1 | 1270 |
| 1726263600 | 94.93 | 0.1 | 0.11 | 94.93 | 94.93 | 94.93 | 100 |
| 1726177200 | 94.83 | 0.05 | 0.05 | 94.66 | 94.83 | 94.66 | 1800 |
| 1726090800 | 94.78 | 0.08 | 0.08 | 95.07 | 95.07 | 94.65 | 1909 |
| 1726004400 | 94.7 | 0 | 0.00 | 94.7 | 94.7 | 94.7 | 0 |
| 1725918000 | 94.7 | 0.27 | 0.29 | 94.58 | 94.71 | 94.53 | 698 |
| 1725658800 | 94.43 | 0.11 | 0.12 | 94.41 | 94.67 | 94.32 | 3100 |
| 1725572400 | 94.32 | 0.09 | 0.10 | 94.34 | 94.35 | 94.31 | 2100 |
| 1725486000 | 94.23 | 0.4 | 0.43 | 94.03 | 94.23 | 94.03 | 2100 |
| 1725399600 | 93.83 | 0.32 | 0.34 | 93.62 | 93.83 | 93.62 | 1600 |
| 1725054000 | 93.51 | -0.21 | -0.22 | 93.68 | 93.68 | 93.43 | 700 |
| 1724967600 | 93.72 | -0.14 | -0.15 | 93.72 | 93.75 | 93.64 | 2279 |
| 1724881200 | 93.86 | -0.26 | -0.28 | 94.07 | 94.12 | 93.86 | 1900 |
| 1724794800 | 94.12 | 0.08 | 0.09 | 94.03 | 94.13 | 94.01 | 900 |
| 1724708400 | 94.04 | -0.2 | -0.21 | 94.24 | 94.24 | 94.04 | 3100 |
| 1724449200 | 94.24 | 0.3 | 0.32 | 94.045 | 94.38 | 94.045 | 4100 |
| 1724362800 | 93.94 | -0.34 | -0.36 | 93.96 | 94.13 | 93.86 | 2501 |
| 1724276400 | 94.28 | -0.04 | -0.04 | 94.24 | 94.49 | 94.22 | 3000 |
| 1724190000 | 94.32 | 0.37 | 0.39 | 94.13 | 94.37 | 94.13 | 5721 |
| 1724103600 | 93.95 | -0.02 | -0.02 | 93.87 | 94.05 | 93.87 | 1000 |
| 1723844400 | 93.97 | 0.05 | 0.05 | 93.78 | 93.97 | 93.77 | 703 |
| 1723758000 | 93.92 | -0.21 | -0.22 | 93.91 | 93.92 | 93.91 | 211 |
| 1723671600 | 94.13 | 0.1 | 0.11 | 94.16 | 94.16 | 94.13 | 2500 |
| 1723585200 | 94.03 | 0.3 | 0.32 | 94.03 | 94.03 | 94.03 | 0 |
| 1723498800 | 93.73 | 0.2 | 0.21 | 93.73 | 93.78 | 93.73 | 721 |
| 1723239600 | 93.53 | 0.4 | 0.43 | 93.61 | 93.64 | 93.51 | 4700 |
| 1723153200 | 93.13 | -0.11 | -0.12 | 93.02 | 93.25 | 93.02 | 300 |
| 1723066800 | 93.24 | -0.22 | -0.24 | 93.16 | 93.37 | 93.16 | 2400 |
| 1722980400 | 93.46 | -0.75 | -0.80 | 93.81 | 93.91 | 93.46 | 1800 |
| 1722634800 | 94.21 | 0.68 | 0.73 | 94.21 | 94.21 | 94.21 | 200 |
| 1722548400 | 93.53 | 0.08 | 0.09 | 93.36 | 93.58 | 93.36 | 2800 |
| 1722462000 | 93.45 | 0.41 | 0.44 | 93.09 | 93.45 | 93.09 | 242 |
| 1722375600 | 93.04 | 0.31 | 0.33 | 92.82 | 93.04 | 92.82 | 4800 |
| 1722289200 | 92.73 | 0.35 | 0.38 | 92.74 | 92.77 | 92.58 | 2300 |
| 1722030000 | 92.38 | 0.27 | 0.29 | 92.41 | 92.41 | 92.33 | 700 |
| 1721943600 | 92.11 | 0.09 | 0.10 | 92.36 | 92.36 | 92.11 | 1612 |
| 1721857200 | 92.02 | -0.01 | -0.01 | 92.19 | 92.28 | 92 | 4400 |
| 1721770800 | 92.03 | 0.13 | 0.14 | 92.03 | 92.09 | 92.02 | 2466 |
| 1721684400 | 91.9 | -0.11 | -0.12 | 91.93 | 91.93 | 91.76 | 600 |
| 1721425200 | 92.01 | -0.08 | -0.09 | 92.05 | 92.05 | 92.01 | 200 |
| 1721338800 | 92.09 | -0.3 | -0.32 | 92.3 | 92.3 | 92.04 | 21900 |
| 1721252400 | 92.39 | 0.15 | 0.16 | 92.06 | 92.43 | 92.06 | 14600 |
| 1721166000 | 92.24 | 0.36 | 0.39 | 92.19 | 92.32 | 92.17 | 1300 |
| 1721079600 | 91.88 | -0.07 | -0.08 | 92.1 | 92.1 | 91.88 | 1003 |
| 1720820400 | 91.95 | 0.17 | 0.19 | 91.97 | 91.99 | 91.85 | 1115 |
| 1720734000 | 91.78 | 0.26 | 0.28 | 91.99 | 91.99 | 91.78 | 293 |
| 1720647600 | 91.52 | 0.05 | 0.05 | 91.62 | 91.62 | 91.45 | 1144 |
| 1720561200 | 91.47 | -0.05 | -0.05 | 91.41 | 91.47 | 91.37 | 404 |
| 1720474800 | 91.52 | 0.17 | 0.19 | 91.59 | 91.62 | 91.49 | 1100 |
| 1720215600 | 91.35 | 0.64 | 0.71 | 91.15 | 91.35 | 91.12 | 1603 |
| 1720129200 | 90.71 | -0.15 | -0.17 | 90.66 | 90.76 | 90.66 | 1700 |
| 1720042800 | 90.86 | 0.14 | 0.15 | 90.74 | 90.86 | 90.74 | 2400 |
| 1719956400 | 90.72 | -0.77 | -0.84 | 90.65 | 90.72 | 90.65 | 2125 |
| 1719610800 | 91.49 | -0.13 | -0.14 | 91.4 | 91.49 | 91.4 | 300 |
| 1719524400 | 91.62 | 0 | 0.00 | 91.575 | 91.69 | 91.575 | 655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
