Mackenzie Dveled exNorth America Aggregate Bond Index ETF (QDXB)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735339200 | 89 | -0.47 | -0.53 | 89 | 89 | 89 | 0 |
| 1735069200 | 89.47 | 0.27 | 0.30 | 88.95 | 89.47 | 88.95 | 900 |
| 1734993600 | 89.2 | -0.18 | -0.20 | 89.48 | 89.48 | 89.2 | 5400 |
| 1734734400 | 89.38 | 0.21 | 0.24 | 89.66 | 89.66 | 89.38 | 400 |
| 1734648000 | 89.17 | -0.31 | -0.35 | 89.41 | 89.41 | 88.92 | 200 |
| 1734561600 | 89.48 | -0.14 | -0.16 | 89.6 | 89.6 | 89.48 | 200 |
| 1734475200 | 89.62 | -0.03 | -0.03 | 89.44 | 89.62 | 89.44 | 200 |
| 1734388800 | 89.65 | 0.04 | 0.04 | 89.85 | 89.85 | 89.65 | 100 |
| 1734129600 | 89.61 | 0.01 | 0.01 | 90 | 90 | 89.61 | 500 |
| 1734043200 | 89.6 | -0.49 | -0.54 | 89.6 | 89.6 | 89.6 | 0 |
| 1733956800 | 90.09 | -0.11 | -0.12 | 90.32 | 90.32 | 89.84 | 500 |
| 1733870400 | 90.2 | -0.04 | -0.04 | 90.15 | 90.2 | 90.15 | 200 |
| 1733784000 | 90.24 | 0.16 | 0.18 | 90.26 | 90.27 | 89.79 | 700 |
| 1733524800 | 90.08 | 0.05 | 0.06 | 90.37 | 90.37 | 90.08 | 400 |
| 1733438400 | 90.03 | -0.12 | -0.13 | 90.21 | 90.22 | 90.03 | 400 |
| 1733352000 | 90.15 | 0.17 | 0.19 | 90.29 | 90.29 | 89.86 | 300 |
| 1733265600 | 89.98 | -0.28 | -0.31 | 90.25 | 90.25 | 89.98 | 140 |
| 1733179200 | 90.26 | -0.22 | -0.24 | 90.21 | 90.26 | 89.76 | 400 |
| 1732920000 | 90.48 | 0.5 | 0.56 | 90.23 | 90.48 | 90.23 | 200 |
| 1732833600 | 89.98 | 0.33 | 0.37 | 89.98 | 89.98 | 89.98 | 31 |
| 1732747200 | 89.65 | 0.12 | 0.13 | 89.65 | 89.65 | 89.65 | 0 |
| 1732660800 | 89.53 | -0.07 | -0.08 | 89.68 | 89.69 | 89.53 | 200 |
| 1732574400 | 89.6 | 0.39 | 0.44 | 89.34 | 89.6 | 89.29 | 300 |
| 1732315200 | 89.21 | 0.23 | 0.26 | 89 | 89.21 | 88.99 | 400 |
| 1732228800 | 88.98 | 0.09 | 0.10 | 89.27 | 89.27 | 88.74 | 760 |
| 1732142400 | 88.89 | -0.46 | -0.51 | 88.73 | 89.17 | 88.68 | 336 |
| 1732056000 | 89.35 | 0.28 | 0.31 | 89.35 | 89.35 | 89.35 | 100 |
| 1731969600 | 89.07 | -0.07 | -0.08 | 89.28 | 89.28 | 89.07 | 200 |
| 1731710400 | 89.14 | 0.25 | 0.28 | 88.81 | 89.14 | 88.81 | 300 |
| 1731624000 | 88.89 | -0.09 | -0.10 | 89.18 | 89.18 | 88.89 | 109 |
| 1731537600 | 88.98 | 0.3 | 0.34 | 89.1 | 89.1 | 88.96 | 400 |
| 1731451200 | 88.68 | -0.24 | -0.27 | 88.72 | 88.72 | 88.56 | 200 |
| 1731364800 | 88.92 | 0.06 | 0.07 | 89.18 | 89.18 | 88.67 | 500 |
| 1731105600 | 88.86 | 0.28 | 0.32 | 88.57 | 88.86 | 88.55 | 300 |
| 1731019200 | 88.58 | 0.15 | 0.17 | 88.79 | 88.79 | 88.58 | 240 |
| 1730932800 | 88.43 | -0.31 | -0.35 | 88.67 | 88.67 | 88.43 | 100 |
| 1730846400 | 88.74 | 0.08 | 0.09 | 88.51 | 88.74 | 88.51 | 100 |
| 1730760000 | 88.66 | 0.05 | 0.06 | 88.46 | 88.66 | 88.46 | 259 |
| 1730497200 | 88.61 | -0.33 | -0.37 | 88.54 | 88.61 | 88.35 | 700 |
| 1730410800 | 88.94 | 0.03 | 0.03 | 88.77 | 88.94 | 88.77 | 145 |
| 1730324400 | 88.91 | -0.37 | -0.41 | 88.81 | 88.91 | 88.81 | 120 |
| 1730238000 | 89.28 | -0.14 | -0.16 | 88.98 | 89.44 | 88.98 | 1105 |
| 1730151600 | 89.42 | 0.13 | 0.15 | 89.73 | 89.73 | 89.42 | 101 |
| 1729892400 | 89.29 | -0.11 | -0.12 | 89.62 | 89.62 | 89.29 | 406 |
| 1729806000 | 89.4 | 0.19 | 0.21 | 89.67 | 89.67 | 89.19 | 500 |
| 1729719600 | 89.21 | -0.1 | -0.11 | 89.4 | 89.45 | 89.02 | 500 |
| 1729633200 | 89.31 | 0.02 | 0.02 | 89.13 | 89.51 | 89.01 | 800 |
| 1729546800 | 89.29 | -0.45 | -0.50 | 89.09 | 89.29 | 89.09 | 200 |
| 1729287600 | 89.74 | -0.05 | -0.06 | 89.98 | 90.01 | 89.54 | 840 |
| 1729201200 | 89.79 | 0.13 | 0.14 | 89.39 | 89.79 | 89.29 | 500 |
| 1729114800 | 89.66 | 0.15 | 0.17 | 89.96 | 89.96 | 89.66 | 500 |
| 1729028400 | 89.51 | 0.18 | 0.20 | 89.28 | 89.73 | 89.26 | 800 |
| 1728682800 | 89.33 | 0.09 | 0.10 | 89.1 | 89.33 | 89.1 | 100 |
| 1728596400 | 89.24 | -0.11 | -0.12 | 88.92 | 89.45 | 88.92 | 500 |
| 1728510000 | 89.35 | 0 | 0.00 | 89.35 | 89.35 | 89.35 | 0 |
| 1728423600 | 89.35 | -0.01 | -0.01 | 89.04 | 89.35 | 89.04 | 1200 |
| 1728337200 | 89.36 | -0.33 | -0.37 | 89.55 | 89.55 | 89.36 | 100 |
| 1728078000 | 89.69 | 0 | 0.00 | 89.69 | 89.71 | 89.69 | 300 |
| 1727991600 | 89.69 | -0.23 | -0.26 | 90.05 | 90.05 | 89.69 | 100 |
| 1727905200 | 89.92 | -0.24 | -0.27 | 90.17 | 90.18 | 89.92 | 900 |
| 1727818800 | 90.16 | 0.23 | 0.26 | 90.36 | 90.36 | 90.16 | 100 |
| 1727730000 | 89.93 | 0.03 | 0.03 | 90.21 | 90.21 | 89.93 | 266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
