S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Mackenzie US Aggregate Bond Index ETF (QUB)
Mackenzie US Aggregate Bond Index ETF (QUB) Historical

QUB Mackenzie US Aggregate Bond Index ETF

80.57

0.28 (0.35%)

May 31 2024 - Closed

Delayed by 15 minutes

QUB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	80.57	0.28	0.35%	80.35	80.57	80.35	100
May 30 2024	80.29	0.17	0.21%	80.15	80.29	80.15	100
May 29 2024	80.12	-0.08	-0.10%	80.17	80.17	80.08	600
May 28 2024	80.20	0.30	0.38%	80.63	80.63	80.20	1,601
May 27 2024	79.90	-0.76	-0.94%	80.28	80.28	79.90	2,000
May 24 2024	80.66	0.09	0.11%	80.76	80.76	80.66	204
May 23 2024	80.57	-0.23	-0.28%	80.66	80.68	80.57	1,200
May 22 2024	80.80	-0.14	-0.17%	80.97	80.97	80.80	400
May 21 2024	80.94	0.06	0.07%	80.94	80.94	80.94	0
May 17 2024	80.88	-0.02	-0.02%	81.02	81.02	80.65	400
May 16 2024	80.90	-0.16	-0.20%	81.20	81.20	80.81	600
May 15 2024	81.06	0.44	0.55%	81.06	81.06	81.06	4
May 14 2024	80.62	0.17	0.21%	80.77	80.77	80.62	100
May 13 2024	80.45	0.09	0.11%	80.45	80.45	80.45	0
May 10 2024	80.36	-0.21	-0.26%	80.49	80.49	80.36	900
May 09 2024	80.57	0.17	0.21%	80.57	80.57	80.57	0
May 08 2024	80.40	-0.19	-0.24%	80.54	80.54	80.40	1,300
May 07 2024	80.59	0.26	0.32%	80.82	80.83	80.59	628
May 06 2024	80.33	-0.10	-0.12%	80.58	80.58	80.33	700
May 03 2024	80.43	0.44	0.55%	80.43	80.43	80.43	0
May 02 2024	79.99	0.28	0.35%	79.99	79.99	79.99	0
May 01 2024	79.71	-0.03	-0.04%	79.71	79.71	79.71	0
Apr 30 2024	79.74	-0.15	-0.19%	79.90	79.90	79.74	1,000
Apr 29 2024	79.89	0.21	0.26%	79.99	80.07	79.89	772
Apr 26 2024	79.68	0.20	0.25%	79.80	79.80	79.68	100
Apr 25 2024	79.48	-0.26	-0.33%	79.54	79.61	79.48	400
Apr 24 2024	79.74	-0.17	-0.21%	79.82	79.82	79.74	100
Apr 23 2024	79.91	0.12	0.15%	80.14	80.14	79.83	600
Apr 22 2024	79.79	0.06	0.08%	79.91	79.91	79.79	300
Apr 19 2024	79.73	0.09	0.11%	79.87	79.87	79.73	100
Apr 18 2024	79.64	-0.18	-0.23%	79.64	79.64	79.64	23
Apr 17 2024	79.82	0.35	0.44%	79.82	79.82	79.82	0
Apr 16 2024	79.47	-0.34	-0.43%	79.59	79.59	79.46	200
Apr 15 2024	79.81	-0.47	-0.59%	79.74	80.05	79.59	4,100
Apr 12 2024	80.28	0.22	0.27%	80.49	80.55	80.28	300
Apr 11 2024	80.06	-0.12	-0.15%	80.16	80.16	80.06	600
Apr 10 2024	80.18	-0.85	-1.05%	80.37	80.37	80.16	1,000
Apr 09 2024	81.03	0.20	0.25%	81.19	81.19	81.03	500
Apr 08 2024	80.83	-0.08	-0.10%	80.59	80.83	80.59	400
Apr 05 2024	80.91	-0.24	-0.30%	81.06	81.06	80.91	100
Apr 04 2024	81.15	0.21	0.26%	81.17	81.17	81.15	100
Apr 03 2024	80.94	0.02	0.02%	80.94	80.94	80.94	0
Apr 02 2024	80.92	-0.17	-0.21%	81.00	81.01	80.92	200
Apr 01 2024	81.09	-0.66	-0.81%	81.39	81.39	81.09	700
Mar 28 2024	81.75	-0.06	-0.07%	81.75	81.75	81.75	0
Mar 27 2024	81.81	0.24	0.29%	81.81	81.81	81.81	0
Mar 26 2024	81.57	0.06	0.07%	81.57	81.57	81.57	0
Mar 25 2024	81.51	-0.20	-0.24%	81.51	81.51	81.51	0
Mar 22 2024	81.71	0.16	0.20%	81.86	81.86	81.71	200
Mar 21 2024	81.55	0.19	0.23%	81.57	81.63	81.55	1,600
Mar 20 2024	81.36	0.15	0.18%	81.43	81.55	81.16	3,300
Mar 19 2024	81.21	-0.03	-0.04%	81.36	81.36	81.21	354
Mar 18 2024	81.24	0.09	0.11%	81.27	81.27	81.24	400
Mar 15 2024	81.15	-0.11	-0.14%	81.26	81.35	80.95	1,800
Mar 14 2024	81.26	-0.48	-0.59%	81.50	81.50	81.26	1,900
Mar 13 2024	81.74	0.00	0.00%	81.74	81.74	81.74	100
Mar 12 2024	81.74	-0.17	-0.21%	81.90	81.91	81.74	1,000
Mar 11 2024	81.91	-0.09	-0.11%	82.08	82.08	81.91	100
Mar 08 2024	82.00	0.11	0.13%	82.15	82.15	82.00	300
Mar 07 2024	81.89	0.13	0.16%	81.89	81.89	81.89	0
Mar 06 2024	81.76	0.07	0.09%	81.64	81.89	81.57	872
Mar 05 2024	81.69	0.37	0.45%	81.85	81.85	81.69	200
Mar 04 2024	81.32	-0.15	-0.18%	81.40	81.42	81.32	800

Mackenzie US Aggregate B...

Gruma SAB de CV Gruma (PK)

XUSD Stablecoin

Credit Agricole SA 3.950...

Palayan Resources (CE)

Exploits Discovery

Sotherly Hotels

Jinhui Shipping and Trans (CE)

High Grade Metals

Japan Post BK (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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