Canada markets closed

Mackenzie U.S. Aggregate Bond Index ETF (CAD-Hedged) (QUB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
79.74-0.25 (-0.31%)
At close: 03:57PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202479.7179.7179.7179.7179.71-
May 01, 202479.7479.7479.7479.7479.74-
May 01, 20240.24 Dividend
Apr 30, 202479.9079.9079.7479.7479.501,000
Apr 29, 202479.9980.0779.9980.0379.79800
Apr 26, 202479.8079.8079.8079.8079.56100
Apr 25, 202479.5479.6179.5479.6179.37400
Apr 24, 202479.8279.8279.8279.8279.58100
Apr 23, 202480.1480.1479.8379.8579.61600
Apr 22, 202479.9179.9179.9079.9079.66300
Apr 19, 202479.8779.8779.8779.8779.63100
Apr 18, 202479.8279.8279.8279.8279.58-
Apr 17, 202479.4779.4779.4779.4779.23-
Apr 16, 202479.5979.5979.4679.4679.22200
Apr 15, 202479.7480.0579.5979.5979.354,100
Apr 12, 202480.4980.5580.4980.5580.31300
Apr 11, 202480.1680.1680.0680.0679.82600
Apr 10, 202480.3780.3780.1680.1679.921,000
Apr 09, 202481.1981.1980.9080.9080.66500
Apr 08, 202480.5980.6080.5980.6080.36400
Apr 05, 202481.0681.0681.0681.0680.82100
Apr 04, 202481.1781.1781.1781.1780.93100
Apr 03, 202480.9280.9280.9280.9280.68-
Apr 02, 202481.0081.0181.0081.0180.77200
Apr 01, 202481.3981.3981.0981.0980.85700
Apr 01, 20240.218 Dividend
Mar 28, 202481.8181.8181.8181.8181.35-
Mar 27, 202481.5781.5781.5781.5781.11-
Mar 26, 202481.5181.5181.5181.5181.05-
Mar 25, 202481.7181.7181.7181.7181.25-
Mar 22, 202481.8681.8681.8681.8681.40200
Mar 21, 202481.5781.6381.5781.6381.171,600
Mar 20, 202481.4381.5581.1681.5581.093,300
Mar 19, 202481.3681.3681.3681.3680.90400
Mar 18, 202481.2781.2781.2481.2480.78400
Mar 15, 202481.2681.3580.9581.3580.891,800
Mar 14, 202481.5081.5081.2681.2680.801,900
Mar 13, 202481.7481.7481.7481.7481.28100
Mar 12, 202481.9081.9181.8281.8481.381,000
Mar 11, 202482.0882.0882.0882.0881.61100
Mar 08, 202482.1582.1582.1282.1281.65300
Mar 07, 202481.7681.7681.7681.7681.30-
Mar 06, 202481.6481.8981.5781.8981.43900
Mar 05, 202481.8581.8581.8581.8581.39200
Mar 04, 202481.4081.4281.4081.4280.96800
Mar 01, 202481.1481.4881.1481.4781.01700
Mar 01, 20240.218 Dividend
Feb 29, 202481.4081.4081.4081.4080.72500
Feb 28, 202480.9780.9780.9780.9780.30-
Feb 27, 202481.1381.1381.1381.1380.45-
Feb 26, 202481.3581.3581.1781.1780.49400
Feb 23, 202481.2881.3281.2881.3280.64900
Feb 22, 202480.9580.9580.9580.9580.28-
Feb 21, 202481.2681.2680.8680.8680.19300
Feb 20, 202481.3881.3981.2881.2880.60700
Feb 16, 202481.1681.2281.1481.2080.52900
Feb 15, 202481.1981.1981.1681.1680.48200
Feb 14, 202481.1181.1181.1181.1180.43-
Feb 13, 202481.1181.1180.9680.9880.31700
Feb 12, 202481.2581.6981.2581.6380.95800
Feb 09, 202481.5481.6081.5481.6080.92400
Feb 08, 202481.7581.7881.4781.7281.044,800
Feb 07, 202481.8981.8981.8981.8981.21-
Feb 06, 202481.8381.8381.8381.8381.15100
Feb 05, 202481.6081.6081.4781.4780.79700
Feb 02, 202482.1482.2482.1482.2481.55400
Feb 01, 202483.0183.0182.6782.6781.984,500
Feb 01, 20240.218 Dividend
Jan 31, 202482.8882.8882.8882.8881.97100
Jan 30, 202482.4082.4082.2482.3481.44500
Jan 29, 202482.1582.1982.1482.1581.25600
Jan 26, 202481.8282.0581.8282.0581.15500
Jan 25, 202481.7581.7581.7581.7580.86-
Jan 24, 202481.9581.9581.7581.7580.86300
Jan 23, 202481.5981.9081.5981.8980.99600
Jan 22, 202482.2082.2082.0082.0081.10900
Jan 19, 202481.5981.5981.5981.5980.70100
Jan 18, 202482.0282.0482.0282.0481.14200
Jan 17, 202482.0882.1282.0882.1281.22200
Jan 16, 202483.5383.5383.5383.5382.62-
Jan 15, 202483.4983.5382.6983.5382.621,000
Jan 12, 202482.6682.6682.6682.6681.76-
Jan 11, 202482.2282.2282.2282.2281.32-
Jan 10, 202482.3582.3582.0982.0981.19300
Jan 09, 202482.4782.4782.4782.4781.57200
Jan 08, 202482.4382.4482.4382.4481.54200
Jan 05, 202482.4682.4682.1682.2381.33300
Jan 04, 202482.3382.3682.2782.3681.46400
Jan 03, 202482.8582.8582.8582.8581.94-
Jan 02, 202482.3383.2682.3183.2682.354,800
Dec 29, 202383.1383.1383.0983.0982.18200
Dec 28, 202383.1883.1883.1483.1682.252,600
Dec 28, 20230.185 Dividend
Dec 27, 202383.3683.3683.3683.3682.27100
Dec 22, 202382.9983.0082.9983.0081.91400
Dec 21, 202383.1583.1583.1083.1082.011,800
Dec 20, 202382.5782.8682.5782.8681.77800
Dec 19, 202383.1583.1582.9982.9981.90300
Dec 18, 202382.8582.8682.8582.8681.77200
Dec 15, 202382.8683.1982.4982.7281.635,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...