Mackenzie Dveled exNorth America Aggregate Bond Index ETF (QDXB)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722289200 | 88.84 | 0.18 | 0.20 | 88.58 | 88.84 | 88.58 | 200 |
| 1722030000 | 88.66 | 0.31 | 0.35 | 88.86 | 88.86 | 88.66 | 100 |
| 1721943600 | 88.35 | -0.09 | -0.10 | 88.61 | 88.61 | 88.12 | 300 |
| 1721857200 | 88.44 | 0.16 | 0.18 | 88.44 | 88.44 | 88.44 | 100 |
| 1721770800 | 88.28 | 0.09 | 0.10 | 88.54 | 88.54 | 88.28 | 600 |
| 1721684400 | 88.19 | -0.11 | -0.12 | 88.4 | 88.4 | 88.19 | 200 |
| 1721425200 | 88.3 | 0 | 0.00 | 88.3 | 88.3 | 88.3 | 0 |
| 1721338800 | 88.3 | -0.2 | -0.23 | 88.68 | 88.69 | 88.09 | 600 |
| 1721252400 | 88.5 | 0.19 | 0.22 | 88.71 | 88.72 | 88.5 | 1000 |
| 1721166000 | 88.31 | 0.06 | 0.07 | 88.64 | 88.65 | 88.28 | 660 |
| 1721079600 | 88.25 | 0.13 | 0.15 | 88.01 | 88.45 | 88.01 | 300 |
| 1720820400 | 88.12 | 0.07 | 0.08 | 88.3 | 88.34 | 88.12 | 400 |
| 1720734000 | 88.05 | 0.11 | 0.13 | 88.33 | 88.33 | 87.84 | 540 |
| 1720647600 | 87.94 | 0.19 | 0.22 | 87.94 | 87.94 | 87.94 | 0 |
| 1720561200 | 87.75 | -0.36 | -0.41 | 87.94 | 87.94 | 87.75 | 100 |
| 1720474800 | 88.11 | 0.38 | 0.43 | 88.11 | 88.11 | 88.11 | 200 |
| 1720215600 | 87.73 | -0.03 | -0.03 | 87.88 | 87.94 | 87.73 | 200 |
| 1720129200 | 87.76 | -0.16 | -0.18 | 87.76 | 87.76 | 87.76 | 0 |
| 1720042800 | 87.92 | 0.66 | 0.76 | 87.92 | 87.92 | 87.92 | 0 |
| 1719956400 | 87.26 | -0.3 | -0.34 | 86.94 | 87.26 | 86.93 | 1360 |
| 1719610800 | 87.56 | -0.12 | -0.14 | 87.56 | 87.56 | 87.56 | 0 |
| 1719524400 | 87.68 | 0.11 | 0.13 | 87.95 | 87.95 | 87.68 | 200 |
| 1719438000 | 87.57 | -0.41 | -0.47 | 87.82 | 87.82 | 87.57 | 100 |
| 1719351600 | 87.98 | 0.1 | 0.11 | 88.14 | 88.14 | 87.98 | 100 |
| 1719265200 | 87.88 | -0.08 | -0.09 | 87.64 | 87.88 | 87.64 | 134 |
| 1719006000 | 87.96 | -0.14 | -0.16 | 88.13 | 88.2 | 87.96 | 200 |
| 1718919600 | 88.1 | -0.01 | -0.01 | 87.98 | 88.1 | 87.64 | 700 |
| 1718833200 | 88.11 | 0.02 | 0.02 | 88.11 | 88.11 | 88.11 | 82 |
| 1718746800 | 88.09 | 0.26 | 0.30 | 88.09 | 88.09 | 88.09 | 44 |
| 1718660400 | 87.83 | -0.28 | -0.32 | 88 | 88 | 87.83 | 100 |
| 1718401200 | 88.11 | 0.28 | 0.32 | 88.4 | 88.4 | 87.8 | 214 |
| 1718314800 | 87.83 | 0.3 | 0.34 | 87.88 | 88.01 | 87.55 | 600 |
| 1718228400 | 87.53 | 0.42 | 0.48 | 87.89 | 87.92 | 87.53 | 300 |
| 1718142000 | 87.11 | 0.02 | 0.02 | 87.43 | 87.46 | 86.95 | 600 |
| 1718055600 | 87.09 | -0.32 | -0.37 | 87.32 | 87.32 | 87.09 | 100 |
| 1717796400 | 87.41 | -0.44 | -0.50 | 87.61 | 87.64 | 87.41 | 300 |
| 1717710000 | 87.85 | -0.05 | -0.06 | 87.6 | 88.06 | 87.6 | 200 |
| 1717623600 | 87.9 | 0.19 | 0.22 | 87.66 | 87.9 | 87.66 | 152 |
| 1717537200 | 87.71 | 0.1 | 0.11 | 87.71 | 87.71 | 87.71 | 0 |
| 1717450800 | 87.61 | 0.14 | 0.16 | 87.86 | 87.86 | 87.61 | 200 |
| 1717191600 | 87.47 | 0.27 | 0.31 | 87.47 | 87.47 | 87.47 | 0 |
| 1717105200 | 87.2 | 0.24 | 0.28 | 87.44 | 87.44 | 87.2 | 100 |
| 1717018800 | 86.96 | -0.32 | -0.37 | 87.3 | 87.3 | 86.96 | 200 |
| 1716932400 | 87.28 | -0.29 | -0.33 | 87.69 | 87.69 | 87.28 | 400 |
| 1716846000 | 87.57 | -0.03 | -0.03 | 88.02 | 88.02 | 87.57 | 200 |
| 1716586800 | 87.6 | 0.06 | 0.07 | 87.81 | 87.81 | 87.6 | 100 |
| 1716500400 | 87.54 | -0.2 | -0.23 | 87.73 | 87.74 | 87.54 | 200 |
| 1716414000 | 87.74 | -0.22 | -0.25 | 87.97 | 87.97 | 87.74 | 300 |
| 1716327600 | 87.96 | 0.06 | 0.07 | 88.18 | 88.18 | 87.96 | 200 |
| 1715982000 | 87.9 | -0.2 | -0.23 | 88.15 | 88.15 | 87.73 | 300 |
| 1715895600 | 88.1 | -0.1 | -0.11 | 88 | 88.1 | 88 | 100 |
| 1715809200 | 88.2 | 0.59 | 0.67 | 88.3 | 88.3 | 88.2 | 200 |
| 1715722800 | 87.61 | -0.09 | -0.10 | 87.61 | 87.61 | 87.61 | 0 |
| 1715636400 | 87.7 | -0.01 | -0.01 | 87.97 | 87.97 | 87.7 | 300 |
| 1715377200 | 87.71 | -0.21 | -0.24 | 87.92 | 87.92 | 87.71 | 200 |
| 1715290800 | 87.92 | -0.04 | -0.05 | 88.03 | 88.1 | 87.92 | 600 |
| 1715204400 | 87.96 | -0.09 | -0.10 | 87.96 | 87.96 | 87.96 | 0 |
| 1715118000 | 88.05 | 0.13 | 0.15 | 88.05 | 88.05 | 88.05 | 0 |
| 1715031600 | 87.92 | 0.08 | 0.09 | 87.92 | 87.92 | 87.92 | 29 |
| 1714772400 | 87.84 | 0.24 | 0.27 | 87.66 | 87.84 | 87.59 | 300 |
| 1714686000 | 87.6 | 0.18 | 0.21 | 87.78 | 87.82 | 87.6 | 581 |
| 1714599600 | 87.42 | 0.02 | 0.02 | 87.54 | 87.75 | 87.15 | 400 |
| 1714513200 | 87.4 | -0.27 | -0.31 | 87.67 | 87.67 | 87.4 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
