Mackenzie Canadian Aggregate Bond Index ETF (QBB.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

91.40

-0.22

(-0.24%)

At close: 01:02PM EDT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	91.40	91.40	91.40	91.40	91.40	300
27 Jun 2024	91.57	91.69	91.57	91.62	91.62	700
26 Jun 2024	91.67	91.67	91.54	91.62	91.62	400
25 Jun 2024	92.19	92.21	92.01	92.21	92.21	600
24 Jun 2024	92.34	92.34	92.34	92.34	92.34	200
21 Jun 2024	92.36	92.37	92.20	92.37	92.37	2,000
20 Jun 2024	92.22	92.35	92.11	92.26	92.26	1,700
19 Jun 2024	92.71	92.72	92.52	92.58	92.58	2,100
18 Jun 2024	92.50	92.67	92.50	92.57	92.57	3,800
17 Jun 2024	92.41	92.49	92.16	92.49	92.49	9,700
14 Jun 2024	92.58	92.61	92.46	92.55	92.55	800
13 Jun 2024	92.14	92.35	92.14	92.35	92.35	1,200
12 Jun 2024	92.10	92.11	91.84	91.88	91.88	7,300
11 Jun 2024	91.36	91.39	91.21	91.39	91.39	3,600
10 Jun 2024	91.28	91.30	91.21	91.23	91.23	2,800
07 Jun 2024	91.42	91.53	91.39	91.53	91.53	1,800
06 Jun 2024	91.91	91.92	91.80	91.91	91.91	3,500
05 Jun 2024	91.78	91.99	91.78	91.90	91.90	3,700
04 Jun 2024	91.40	91.60	91.40	91.44	91.44	2,800
03 Jun 2024	90.67	91.20	90.67	91.20	91.20	7,300
03 Jun 2024	0.223 Dividend
31 May 2024	90.17	90.17	90.17	90.17	89.95	-
30 May 2024	90.03	90.17	90.03	90.17	89.95	2,900
29 May 2024	89.92	89.92	89.87	89.88	89.66	1,000
28 May 2024	90.71	90.71	90.20	90.26	90.04	2,700
27 May 2024	90.64	90.71	90.53	90.59	90.37	1,500
24 May 2024	90.44	90.65	90.44	90.65	90.43	1,600
23 May 2024	90.66	90.67	90.55	90.61	90.39	4,600
22 May 2024	90.57	90.77	90.57	90.75	90.53	900
21 May 2024	90.96	90.96	90.91	90.92	90.70	1,000
17 May 2024	90.75	90.78	90.60	90.61	90.39	2,400
16 May 2024	90.90	91.02	90.81	90.81	90.59	600
15 May 2024	90.61	90.85	90.60	90.77	90.55	4,600
14 May 2024	90.13	90.15	90.13	90.15	89.93	1,500
13 May 2024	90.20	90.23	90.13	90.13	89.91	1,400
10 May 2024	90.00	90.09	89.98	90.05	89.83	3,400
09 May 2024	90.30	90.41	90.29	90.41	90.19	900
08 May 2024	90.41	90.41	90.39	90.39	90.17	300
07 May 2024	90.68	90.71	90.65	90.65	90.43	700
06 May 2024	90.28	90.43	90.27	90.42	90.20	2,400
03 May 2024	90.19	90.19	90.01	90.16	89.94	4,900
02 May 2024	89.54	89.70	89.54	89.69	89.47	1,600
01 May 2024	89.25	89.43	89.22	89.39	89.17	2,900
01 May 2024	0.223 Dividend
30 Apr 2024	89.46	89.46	89.34	89.34	88.90	200
29 Apr 2024	89.61	89.68	89.55	89.68	89.23	6,100
26 Apr 2024	89.31	89.32	89.24	89.28	88.84	1,500
25 Apr 2024	89.20	89.20	88.94	89.12	88.68	3,300
24 Apr 2024	89.32	89.37	89.32	89.37	88.93	1,200
23 Apr 2024	89.32	89.58	89.32	89.48	89.04	2,600
22 Apr 2024	89.46	89.56	89.46	89.56	89.12	800
19 Apr 2024	89.65	89.65	89.58	89.58	89.14	500
18 Apr 2024	89.53	89.53	89.53	89.53	89.09	200
17 Apr 2024	89.72	89.83	89.72	89.83	89.38	3,200
16 Apr 2024	89.53	89.69	89.53	89.60	89.16	4,500
15 Apr 2024	89.56	89.56	89.56	89.56	89.12	100
12 Apr 2024	90.23	90.30	90.17	90.27	89.82	1,300
11 Apr 2024	90.04	90.04	89.74	89.74	89.29	900
10 Apr 2024	89.83	89.95	89.82	89.94	89.49	5,800
09 Apr 2024	90.68	90.68	90.66	90.66	90.21	1,500
08 Apr 2024	90.10	90.37	90.09	90.33	89.88	1,300
05 Apr 2024	90.56	90.58	90.43	90.43	89.98	2,600
04 Apr 2024	90.50	90.50	90.32	90.32	89.87	2,000
03 Apr 2024	90.06	90.41	90.06	90.38	89.93	5,400
02 Apr 2024	89.94	90.32	89.94	90.32	89.87	3,200
01 Apr 2024	90.50	90.50	90.37	90.37	89.92	2,100
01 Apr 2024	0.225 Dividend
28 Mar 2024	91.20	91.44	91.20	91.25	90.57	2,500
27 Mar 2024	91.11	91.35	91.11	91.29	90.61	6,400
26 Mar 2024	90.83	91.12	90.83	91.03	90.35	4,200
25 Mar 2024	91.21	91.21	91.05	91.09	90.41	4,500
22 Mar 2024	91.28	91.29	91.25	91.29	90.61	5,000
21 Mar 2024	91.01	91.01	90.77	90.92	90.25	4,100
20 Mar 2024	90.94	91.06	90.83	91.06	90.38	4,900
19 Mar 2024	90.84	90.87	90.77	90.77	90.10	7,800
18 Mar 2024	90.55	90.55	90.40	90.43	89.76	2,400
15 Mar 2024	90.52	90.81	90.52	90.81	90.14	6,400
14 Mar 2024	90.68	90.88	90.68	90.78	90.11	3,700
13 Mar 2024	91.25	91.41	91.24	91.28	90.60	8,800
12 Mar 2024	91.36	91.45	91.33	91.45	90.77	3,100
11 Mar 2024	91.69	91.76	91.56	91.70	91.02	2,900
08 Mar 2024	91.74	91.83	91.71	91.83	91.15	2,400
07 Mar 2024	91.77	91.77	91.54	91.69	91.01	4,200
06 Mar 2024	91.91	91.91	91.72	91.73	91.05	1,300
05 Mar 2024	91.58	91.68	91.58	91.68	91.00	1,100
04 Mar 2024	90.90	91.12	90.88	91.02	90.34	11,900
01 Mar 2024	90.76	91.31	90.76	91.31	90.63	6,600
01 Mar 2024	0.225 Dividend
29 Feb 2024	91.16	91.20	91.14	91.14	90.24	1,000
28 Feb 2024	90.75	90.98	90.74	90.98	90.08	3,000
27 Feb 2024	91.00	91.02	90.81	90.84	89.94	4,400
26 Feb 2024	91.16	91.20	91.01	91.14	90.24	3,400
23 Feb 2024	90.98	91.27	90.98	91.27	90.37	3,100
22 Feb 2024	90.73	90.81	90.71	90.77	89.87	4,600
21 Feb 2024	91.01	91.01	90.63	90.77	89.87	5,100
20 Feb 2024	90.82	91.09	90.82	90.99	90.09	1,000
16 Feb 2024	90.26	90.57	90.26	90.57	89.68	1,800
15 Feb 2024	90.60	90.78	90.56	90.56	89.67	2,600
14 Feb 2024	90.32	90.64	90.32	90.50	89.61	120,600
13 Feb 2024	90.17	90.17	90.02	90.02	89.13	1,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

NZD/EUR0.5680+0.0002(+0.04%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

Mackenzie Canadian Aggregate Bond Index ETF (QBB.TO)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

NZD/EUR
0.5680
+0.0002(+0.04%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)