Mackenzie Canadian Aggregate Bond Index ETF Historical Data - QBB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Mackenzie Canadian Aggregate Bond Index ETF (QBB)
Mackenzie Canadian Aggregate Bond Index ETF (QBB) Historical

Mackenzie Canadian Aggregate Bond Index ETF (QBB)

90.16

0.51

(0.57%)

Closed May 05 4:12PM

Delayed by 15 minutes

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
1714772400	90.16	0.51	0.57	90.19	90.19	90.01	4900
1714686000	89.65	0.26	0.29	89.54	89.7	89.54	1600
1714599600	89.39	0.05	0.06	89.25	89.43	89.22	2901
1714513200	89.34	-0.34	-0.38	89.46	89.46	89.34	200
1714426800	89.68	0.43	0.48	89.61	89.68	89.55	6073
1714167600	89.25	0.22	0.25	89.31	89.32	89.24	1500
1714081200	89.03	-0.27	-0.30	89.2	89.2	88.94	3304
1713994800	89.3	-0.18	-0.20	89.32	89.37	89.3	1200
1713908400	89.48	-0.08	-0.09	89.32	89.58	89.32	2600
1713822000	89.56	-0.02	-0.02	89.46	89.56	89.46	800
1713562800	89.58	0.05	0.06	89.65	89.65	89.58	500
1713476400	89.53	-0.25	-0.28	89.53	89.53	89.53	200
1713390000	89.78	0.18	0.20	89.72	89.83	89.72	3200
1713303600	89.6	0.01	0.01	89.53	89.69	89.53	4500
1713217200	89.59	-0.58	-0.64	89.56	89.59	89.56	100
1712958000	90.17	0.43	0.48	90.23	90.3	90.17	1340
1712871600	89.74	-0.1	-0.11	90.04	90.04	89.74	910
1712785200	89.84	-0.82	-0.90	89.83	89.95	89.82	5805
1712698800	90.66	0.38	0.42	90.68	90.68	90.66	1500
1712612400	90.28	-0.15	-0.17	90.1	90.37	90.09	1300
1712353200	90.43	-0.18	-0.20	90.56	90.58	90.43	2600
1712266800	90.61	0.31	0.34	90.5	90.61	90.32	2012
1712180400	90.3	-0.02	-0.02	90.06	90.41	90.06	5400
1712094000	90.32	-0.05	-0.06	89.94	90.32	89.94	3200
1712007600	90.37	-1.01	-1.11	90.5	90.5	90.37	2101
1711662000	91.38	0.06	0.07	91.2	91.44	91.2	2500
1711575600	91.32	0.29	0.32	91.11	91.35	91.11	6400
1711489200	91.03	-0.03	-0.03	90.83	91.1	90.83	4200
1711402800	91.06	-0.23	-0.25	91.21	91.21	91.05	4523
1711143600	91.29	0.41	0.45	91.28	91.29	91.25	5000
1711057200	90.88	-0.1	-0.11	91.01	91.01	90.77	4146
1710970800	90.98	0.22	0.24	90.94	91.06	90.83	4900
1710884400	90.76	0.33	0.36	90.84	90.87	90.76	7842
1710798000	90.43	-0.29	-0.32	90.55	90.55	90.4	2400
1710538800	90.72	-0.03	-0.03	90.52	90.81	90.52	6408
1710452400	90.75	-0.53	-0.58	90.68	90.88	90.68	3725
1710366000	91.28	-0.16	-0.17	91.25	91.41	91.24	8800
1710279600	91.44	-0.23	-0.25	91.36	91.45	91.33	3105
1710193200	91.67	-0.15	-0.16	91.69	91.76	91.56	2900
1709937600	91.82	0.12	0.13	91.74	91.83	91.71	2400
1709851200	91.7	0.01	0.01	91.77	91.77	91.54	4200
1709764800	91.69	0.06	0.07	91.91	91.91	91.69	1349
1709678400	91.63	0.53	0.58	91.58	91.68	91.58	1100
1709592000	91.1	-0.21	-0.23	90.9	91.12	90.89	11900
1709332800	91.31	0.15	0.16	90.76	91.31	90.76	6574
1709246400	91.16	0.18	0.20	91.16	91.2	91.14	1000
1709160000	90.98	0.14	0.15	90.75	90.98	90.74	3000
1709073600	90.84	-0.28	-0.31	91	91.02	90.81	4400
1708987200	91.12	-0.15	-0.16	91.16	91.2	91.01	3361
1708728000	91.27	0.49	0.54	90.98	91.27	90.98	3100
1708641600	90.78	0.01	0.01	90.73	90.81	90.71	4578
1708555200	90.77	-0.22	-0.24	91.01	91.01	90.63	5100
1708468800	90.99	0.42	0.46	90.82	91.09	90.82	1019
1708123200	90.57	0.01	0.01	90.26	90.57	90.26	1840
1708036800	90.56	0.06	0.07	90.6	90.78	90.56	2600
1707950400	90.5	0.5	0.56	90.32	90.64	90.32	120611
1707864000	90	-0.47	-0.52	90.17	90.17	90	1300
1707777600	90.47	-0.08	-0.09	90.46	90.61	90.31	3354
1707518400	90.55	0.12	0.13	90.5	90.62	90.5	2314
1707432000	90.43	-0.73	-0.80	90.49	90.53	90.33	17300
1707345600	91.16	0	0.00	91.16	91.16	91.16	0
1707259200	91.16	0.55	0.61	90.91	91.16	90.87	2100

Mackenzie Canadian Aggre...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions