Mackenzie Canadian Aggregate Bond Index ETF (QBB)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1742593200 | 95.08 | 0.01 | 0.01 | 95.2 | 95.2 | 95.01 | 937 |
| 1742506800 | 95.07 | -0.05 | -0.05 | 95.08 | 95.15 | 94.98 | 1300 |
| 1742420400 | 95.12 | 0.24 | 0.25 | 94.83 | 95.12 | 94.79 | 2800 |
| 1742334000 | 94.88 | -0.03 | -0.03 | 94.81 | 95.01 | 94.81 | 1900 |
| 1742247600 | 94.91 | 0.37 | 0.39 | 95.08 | 95.16 | 94.84 | 2235 |
| 1741988400 | 94.54 | -0.16 | -0.17 | 94.54 | 94.68 | 94.53 | 1436 |
| 1741902000 | 94.7 | 0.18 | 0.19 | 94.39 | 94.72 | 94.34 | 1901 |
| 1741815600 | 94.52 | -0.37 | -0.39 | 94.8 | 94.86 | 94.52 | 5200 |
| 1741729200 | 94.89 | -0.21 | -0.22 | 94.96 | 95.26 | 94.89 | 342 |
| 1741642800 | 95.1 | 0.38 | 0.40 | 95.21 | 95.28 | 95.1 | 2200 |
| 1741387200 | 94.72 | 0.16 | 0.17 | 94.85 | 94.85 | 94.68 | 1745 |
| 1741300800 | 94.56 | -0.77 | -0.81 | 94.83 | 94.83 | 94.51 | 800 |
| 1741214400 | 95.33 | -0.49 | -0.51 | 95.64 | 95.64 | 95.33 | 635 |
| 1741128000 | 95.82 | -0.25 | -0.26 | 96.01 | 96.02 | 95.78 | 2000 |
| 1741041600 | 96.07 | 0.32 | 0.33 | 95.53 | 96.07 | 95.4 | 6018 |
| 1740782400 | 95.75 | 0.28 | 0.29 | 95.52 | 95.77 | 95.52 | 1505 |
| 1740696000 | 95.47 | 0.13 | 0.14 | 95.35 | 95.47 | 95.31 | 1653 |
| 1740609600 | 95.34 | -0.02 | -0.02 | 95.32 | 95.43 | 95.2 | 1618 |
| 1740523200 | 95.36 | 0.54 | 0.57 | 95.22 | 95.36 | 95.19 | 3500 |
| 1740436800 | 94.82 | 0.19 | 0.20 | 94.67 | 94.82 | 94.6 | 4525 |
| 1740177600 | 94.63 | 0.6 | 0.64 | 94.29 | 94.81 | 94.29 | 16479 |
| 1740091200 | 94.03 | -0.21 | -0.22 | 94.1 | 94.11 | 94.03 | 1600 |
| 1740004800 | 94.24 | 0.02 | 0.02 | 94.07 | 94.26 | 94.06 | 2200 |
| 1739918400 | 94.22 | -0.55 | -0.58 | 94.31 | 94.34 | 94.21 | 300 |
| 1739572800 | 94.77 | 0.06 | 0.06 | 94.73 | 94.81 | 94.61 | 1545 |
| 1739486400 | 94.71 | 0.51 | 0.54 | 94.49 | 94.89 | 94.49 | 1700 |
| 1739400000 | 94.2 | -0.49 | -0.52 | 94.21 | 94.23 | 94.18 | 300 |
| 1739313600 | 94.69 | -0.26 | -0.27 | 94.69 | 94.69 | 94.65 | 800 |
| 1739227200 | 94.95 | 0.02 | 0.02 | 95.11 | 95.24 | 94.93 | 2000 |
| 1738968000 | 94.93 | -0.69 | -0.72 | 94.96 | 94.96 | 94.83 | 300 |
| 1738881600 | 95.62 | -0.1 | -0.10 | 95.3 | 95.62 | 95.3 | 300 |
| 1738795200 | 95.72 | 0.29 | 0.30 | 95.64 | 95.72 | 95.64 | 100 |
| 1738708800 | 95.43 | 0.06 | 0.06 | 95.24 | 95.43 | 95.24 | 1000 |
| 1738622400 | 95.37 | 0.55 | 0.58 | 95.62 | 95.62 | 95.05 | 400 |
| 1738363200 | 94.82 | 0.05 | 0.05 | 95.12 | 95.12 | 94.78 | 2300 |
| 1738276800 | 94.77 | 0.4 | 0.42 | 94.55 | 94.8 | 94.54 | 3000 |
| 1738190400 | 94.37 | 0.11 | 0.12 | 94.36 | 94.43 | 94.27 | 1800 |
| 1738104000 | 94.26 | 0.01 | 0.01 | 94.14 | 94.26 | 94.14 | 231 |
| 1738017600 | 94.25 | 0.49 | 0.52 | 94.15 | 94.32 | 94.15 | 732 |
| 1737758400 | 93.76 | 0.26 | 0.28 | 93.55 | 93.82 | 93.55 | 2600 |
| 1737672000 | 93.5 | -0.15 | -0.16 | 93.35 | 93.59 | 93.33 | 2497 |
| 1737585600 | 93.65 | -0.28 | -0.30 | 93.91 | 93.91 | 93.65 | 1091 |
| 1737499200 | 93.93 | 0.16 | 0.17 | 94.05 | 94.05 | 93.89 | 2300 |
| 1737412800 | 93.77 | 0.15 | 0.16 | 93.77 | 93.78 | 93.73 | 1900 |
| 1737153600 | 93.62 | 0.26 | 0.28 | 93.4 | 93.64 | 93.4 | 2379 |
| 1737067200 | 93.36 | 0.53 | 0.57 | 93.31 | 93.5 | 93.31 | 3642 |
| 1736980800 | 92.83 | 0.67 | 0.73 | 92.555 | 92.83 | 92.555 | 500 |
| 1736894400 | 92.16 | -0.23 | -0.25 | 92.13 | 92.17 | 92.03 | 2580 |
| 1736808000 | 92.39 | -0.33 | -0.36 | 92.39 | 92.45 | 92.26 | 1454 |
| 1736548800 | 92.72 | -0.58 | -0.62 | 92.73 | 92.73 | 92.72 | 600 |
| 1736462400 | 93.3 | -0.21 | -0.22 | 93.46 | 93.46 | 93.25 | 1200 |
| 1736376000 | 93.51 | -0.12 | -0.13 | 93.36 | 93.51 | 93.32 | 701 |
| 1736289600 | 93.63 | -0.28 | -0.30 | 93.66 | 93.66 | 93.54 | 2047 |
| 1736203200 | 93.91 | -0.02 | -0.02 | 93.75 | 93.97 | 93.75 | 2496 |
| 1735944000 | 93.93 | -0.14 | -0.15 | 94.09 | 94.12 | 93.93 | 200 |
| 1735857600 | 94.07 | 0.11 | 0.12 | 93.96 | 94.07 | 93.9 | 1300 |
| 1735684800 | 93.96 | 0.17 | 0.18 | 94.15 | 94.15 | 93.88 | 300 |
| 1735598400 | 93.79 | 0.18 | 0.19 | 93.73 | 93.79 | 93.67 | 5500 |
| 1735339200 | 93.61 | 0 | 0.00 | 93.73 | 93.73 | 93.61 | 1332 |
| 1735069200 | 93.61 | -0.08 | -0.09 | 93.42 | 93.61 | 93.42 | 500 |
| 1734993600 | 93.69 | -0.07 | -0.07 | 93.75 | 93.75 | 93.63 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
