Mackenzie Canadian Short-Term Bond Index ETF (QSB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:54PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
| May 08, 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
| May 07, 2024 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | - |
| May 06, 2024 | 96.45 | 96.47 | 96.45 | 96.47 | 96.47 | 900 |
| May 03, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
| May 02, 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
| May 01, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 100 |
| May 01, 2024 | 0.24 Dividend | |||||
| Apr 30, 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.02 | - |
| Apr 29, 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 95.90 | - |
| Apr 26, 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 95.93 | 200 |
| Apr 25, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 95.97 | - |
| Apr 24, 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.00 | 100 |
| Apr 23, 2024 | 96.25 | 96.25 | 96.22 | 96.22 | 95.98 | 1,300 |
| Apr 22, 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.01 | - |
| Apr 19, 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 95.98 | - |
| Apr 18, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.09 | - |
| Apr 17, 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.01 | - |
| Apr 16, 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 95.98 | - |
| Apr 15, 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.14 | - |
| Apr 12, 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 95.99 | - |
| Apr 11, 2024 | 96.26 | 96.26 | 96.23 | 96.23 | 95.99 | 200 |
| Apr 10, 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.30 | - |
| Apr 09, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.19 | - |
| Apr 08, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.22 | - |
| Apr 05, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.26 | - |
| Apr 04, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.15 | 2,000 |
| Apr 03, 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.13 | 100 |
| Apr 02, 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.07 | - |
| Apr 01, 2024 | 96.87 | 96.87 | 96.31 | 96.31 | 96.07 | 100 |
| Apr 01, 2024 | 0.227 Dividend | |||||
| Mar 28, 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.35 | - |
| Mar 27, 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.40 | 100 |
| Mar 26, 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.28 | 300 |
| Mar 25, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.27 | 100 |
| Mar 22, 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.30 | 300 |
| Mar 21, 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.19 | - |
| Mar 20, 2024 | 96.54 | 96.56 | 96.54 | 96.56 | 96.09 | 2,300 |
| Mar 19, 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 95.80 | - |
| Mar 18, 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 95.80 | 100 |
| Mar 15, 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 95.88 | - |
| Mar 14, 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.05 | - |
| Mar 13, 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.11 | - |
| Mar 12, 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.21 | - |
| Mar 11, 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.26 | - |
| Mar 08, 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.14 | - |
| Mar 07, 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.15 | 1,300 |
| Mar 06, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.17 | - |
| Mar 05, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 95.96 | - |
| Mar 04, 2024 | 96.47 | 96.47 | 96.37 | 96.38 | 95.91 | 3,000 |
| Mar 01, 2024 | 96.25 | 96.45 | 96.25 | 96.45 | 95.98 | 500 |
| Mar 01, 2024 | 0.227 Dividend | |||||
| Feb 29, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 95.74 | - |
| Feb 28, 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 95.66 | - |
| Feb 27, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 95.71 | - |
| Feb 26, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 95.70 | - |
| Feb 23, 2024 | 96.36 | 96.39 | 96.36 | 96.39 | 95.70 | 500 |
| Feb 22, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 95.64 | 200 |
| Feb 21, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 95.61 | - |
| Feb 20, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 95.61 | - |
| Feb 16, 2024 | 96.04 | 96.05 | 96.04 | 96.05 | 95.36 | 200 |
| Feb 15, 2024 | 96.07 | 96.08 | 96.07 | 96.08 | 95.39 | 3,000 |
| Feb 14, 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 95.33 | - |
| Feb 13, 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 95.35 | - |
| Feb 12, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 95.41 | 100 |
| Feb 09, 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 95.35 | 100 |
| Feb 08, 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 95.54 | - |
| Feb 07, 2024 | 96.24 | 96.29 | 96.24 | 96.29 | 95.60 | 200 |
| Feb 06, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 95.42 | - |
| Feb 05, 2024 | 96.12 | 96.12 | 96.11 | 96.11 | 95.42 | 200 |
| Feb 02, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 95.96 | - |
| Feb 01, 2024 | 96.69 | 96.69 | 96.62 | 96.62 | 95.93 | 300 |
| Feb 01, 2024 | 0.227 Dividend | |||||
| Jan 31, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 95.78 | 200 |
| Jan 30, 2024 | 96.51 | 96.51 | 96.51 | 96.51 | 95.59 | - |
| Jan 29, 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 95.49 | 900 |
| Jan 26, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 95.54 | - |
| Jan 25, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 95.47 | - |
| Jan 24, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 95.42 | - |
| Jan 23, 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 95.40 | - |
| Jan 22, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 95.47 | 100 |
| Jan 19, 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 95.33 | 300 |
| Jan 18, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 95.29 | 400 |
| Jan 17, 2024 | 96.29 | 96.29 | 96.22 | 96.22 | 95.31 | 12,200 |
| Jan 16, 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 95.90 | - |
| Jan 15, 2024 | 96.80 | 96.82 | 96.80 | 96.82 | 95.90 | 900 |
| Jan 12, 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 95.96 | 100 |
| Jan 11, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 95.78 | 200 |
| Jan 10, 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 95.69 | - |
| Jan 09, 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 95.64 | - |
| Jan 08, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 95.56 | - |
| Jan 05, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 95.51 | 200 |
| Jan 04, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 95.82 | - |
| Jan 03, 2024 | 96.72 | 96.74 | 96.70 | 96.74 | 95.82 | 1,700 |
| Jan 02, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 95.82 | 200 |
| Dec 29, 2023 | 96.81 | 96.87 | 96.81 | 96.87 | 95.95 | 200 |
| Dec 28, 2023 | 97.11 | 97.11 | 97.11 | 97.11 | 96.19 | - |
| Dec 28, 2023 | 0.355 Dividend | |||||
| Dec 27, 2023 | 96.89 | 96.89 | 96.89 | 96.89 | 95.62 | - |
| Dec 22, 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 95.73 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.