Mackenzie Canadian Government Long Bond Index ETF (QLB)
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 |
|---|---|---|---|---|---|---|---|
| 1723758000 | 106.45 | -0.77 | -0.72 | 106.45 | 106.45 | 106.45 | 0 |
| 1723671600 | 107.22 | 0.52 | 0.49 | 107.22 | 107.22 | 107.22 | 0 |
| 1723585200 | 106.7 | 0.59 | 0.56 | 106.71 | 106.71 | 106.7 | 129 |
| 1723498800 | 106.11 | 0.35 | 0.33 | 106.17 | 106.17 | 106.11 | 210 |
| 1723239600 | 105.76 | 1.12 | 1.07 | 105.76 | 105.76 | 105.76 | 0 |
| 1723153200 | 104.64 | -0.15 | -0.14 | 104.46 | 104.64 | 104.46 | 200 |
| 1723066800 | 104.79 | -0.64 | -0.61 | 104.83 | 104.95 | 104.79 | 392 |
| 1722980400 | 105.43 | -1.98 | -1.84 | 105.43 | 105.43 | 105.43 | 55 |
| 1722634800 | 107.41 | 1.51 | 1.43 | 107.28 | 107.41 | 107.28 | 133 |
| 1722548400 | 105.9 | 0.64 | 0.61 | 105.49 | 105.9 | 105.49 | 596 |
| 1722462000 | 105.26 | 1.01 | 0.97 | 105.26 | 105.26 | 105.26 | 1 |
| 1722375600 | 104.25 | 0.73 | 0.71 | 104.25 | 104.25 | 104.25 | 0 |
| 1722289200 | 103.52 | 0.66 | 0.64 | 103.52 | 103.52 | 103.52 | 0 |
| 1722030000 | 102.86 | 0.73 | 0.71 | 102.86 | 102.86 | 102.86 | 0 |
| 1721943600 | 102.13 | 0.23 | 0.23 | 101.99 | 102.18 | 101.99 | 6000 |
| 1721857200 | 101.9 | -0.37 | -0.36 | 102.43 | 102.43 | 101.9 | 3000 |
| 1721770800 | 102.27 | 0.23 | 0.23 | 102.27 | 102.27 | 102.27 | 0 |
| 1721684400 | 102.04 | -1.09 | -1.06 | 102.04 | 102.04 | 102.04 | 0 |
| 1721425200 | 103.13 | 0 | 0.00 | 103.13 | 103.13 | 103.13 | 0 |
| 1721338800 | 103.13 | -0.46 | -0.44 | 103.13 | 103.13 | 103.13 | 0 |
| 1721252400 | 103.59 | 0.21 | 0.20 | 103.62 | 103.62 | 103.59 | 130 |
| 1721166000 | 103.38 | 1.02 | 1.00 | 103.38 | 103.38 | 103.38 | 18 |
| 1721079600 | 102.36 | -0.45 | -0.44 | 102.51 | 102.51 | 102.36 | 400 |
| 1720820400 | 102.81 | 0.34 | 0.33 | 102.81 | 102.81 | 102.81 | 0 |
| 1720734000 | 102.47 | 0.31 | 0.30 | 102.47 | 102.47 | 102.47 | 0 |
| 1720647600 | 102.16 | 0.3 | 0.29 | 102.26 | 102.26 | 102.16 | 260 |
| 1720561200 | 101.86 | -0.33 | -0.32 | 101.96 | 101.96 | 101.86 | 193 |
| 1720474800 | 102.19 | 0.58 | 0.57 | 102.19 | 102.19 | 102.19 | 0 |
| 1720215600 | 101.61 | 1.23 | 1.23 | 101.61 | 101.61 | 101.61 | 0 |
| 1720129200 | 100.38 | -0.52 | -0.52 | 100.79 | 100.79 | 100.38 | 708 |
| 1720042800 | 100.9 | 0.53 | 0.53 | 100.88 | 100.9 | 100.88 | 3800 |
| 1719956400 | 100.37 | -1.93 | -1.89 | 100.37 | 100.37 | 100.37 | 0 |
| 1719610800 | 102.3 | -0.48 | -0.47 | 103.42 | 103.42 | 102.09 | 3300 |
| 1719524400 | 102.78 | -0.21 | -0.20 | 102.78 | 102.78 | 102.78 | 0 |
| 1719438000 | 102.99 | -1.64 | -1.57 | 102.99 | 102.99 | 102.99 | 0 |
| 1719351600 | 104.63 | 0.13 | 0.12 | 104.63 | 104.63 | 104.63 | 0 |
| 1719265200 | 104.5 | 0.07 | 0.07 | 104.5 | 104.5 | 104.5 | 0 |
| 1719006000 | 104.43 | -0.1 | -0.10 | 104.03 | 104.43 | 104.03 | 3100 |
| 1718919600 | 104.53 | -0.54 | -0.51 | 104.53 | 104.53 | 104.53 | 0 |
| 1718833200 | 105.07 | -0.31 | -0.29 | 105.42 | 105.42 | 105.07 | 500 |
| 1718746800 | 105.38 | 0.64 | 0.61 | 104.68 | 105.38 | 104.68 | 2200 |
| 1718660400 | 104.74 | -0.36 | -0.34 | 104.18 | 104.74 | 104.18 | 700 |
| 1718401200 | 105.1 | 0.86 | 0.83 | 105.1 | 105.1 | 105.1 | 0 |
| 1718314800 | 104.24 | 1.25 | 1.21 | 103.56 | 104.24 | 103.56 | 100 |
| 1718228400 | 102.99 | 1.05 | 1.03 | 102.99 | 102.99 | 102.99 | 0 |
| 1718142000 | 101.94 | 0.32 | 0.31 | 101.86 | 101.94 | 101.8 | 301 |
| 1718055600 | 101.62 | -0.62 | -0.61 | 101.62 | 101.62 | 101.62 | 0 |
| 1717796400 | 102.24 | -1.2 | -1.16 | 102.24 | 102.24 | 102.24 | 0 |
| 1717710000 | 103.44 | -0.36 | -0.35 | 103.31 | 103.44 | 103.31 | 100 |
| 1717623600 | 103.8 | 0.6 | 0.58 | 103.63 | 103.8 | 103.42 | 7900 |
| 1717537200 | 103.2 | 1.18 | 1.16 | 102.88 | 103.2 | 102.88 | 6000 |
| 1717450800 | 102.02 | 1.4 | 1.39 | 101.17 | 102.09 | 101.17 | 18300 |
| 1717191600 | 100.62 | 1.28 | 1.29 | 100.4 | 100.62 | 100.4 | 3000 |
| 1717105200 | 99.34 | 0.71 | 0.72 | 98.93 | 99.34 | 98.93 | 100 |
| 1717018800 | 98.63 | -0.95 | -0.95 | 98.63 | 98.63 | 98.63 | 0 |
| 1716932400 | 99.58 | -1.16 | -1.15 | 99.58 | 99.58 | 99.58 | 0 |
| 1716846000 | 100.74 | -0.05 | -0.05 | 100.74 | 100.74 | 100.74 | 0 |
| 1716586800 | 100.79 | 0.37 | 0.37 | 100.58 | 100.79 | 100.58 | 145 |
| 1716500400 | 100.42 | -0.51 | -0.51 | 100.74 | 100.74 | 100.42 | 3000 |
| 1716414000 | 100.93 | -0.13 | -0.13 | 100.93 | 100.93 | 100.93 | 0 |
| 1716327600 | 101.06 | 0.52 | 0.52 | 101.06 | 101.06 | 101.06 | 0 |
| 1715982000 | 100.54 | -0.87 | -0.86 | 100.82 | 100.82 | 100.54 | 100 |
| 1715895600 | 101.41 | 0.34 | 0.34 | 101.41 | 101.41 | 101.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
