Stock listing
TSX:QUB Mackenzie U.S. Aggregate Bond Index ETF Stock
Follow Mackenzie U.S. Aggregate Bond Index ETF into a list and get an email when it puts out news.
Share price · TSX:QUB
$77.08 CAD -0.22 (-0.3%)
Close on Nov 2, 2026
- Day range
- $77.05 – $77.08 CADNov 2, 2026
- Volume
- 300 sharesNov 2, 2026
- 52-week range
- $75.61 – $83.29 CADLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $75,358 CADMedian day 300 shares · 19 days with no trades · last 3 months, Aug 4, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 2, 2026 · TSX:QUB · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $77.08 | -0.22 | -0.3% | $77.05 | $77.08 | $77.05 | 300 | |
| $77.30 | +0.32 | +0.4% | $77.30 | $77.30 | $77.30 | 166 | |
| $76.98 | +0.02 | 0.0% | $77.08 | $77.08 | $76.98 | 3,401 | |
| $76.96 | -0.16 | -0.2% | $76.95 | $76.96 | $76.95 | 3,804 | |
| $77.12 | +0.08 | +0.1% | $77.13 | $77.13 | $77.12 | 900 | |
| $77.04 | +0.45 | +0.6% | $77.04 | $77.04 | $77.04 | 1,000 | |
| $76.59 | -0.02 | 0.0% | $76.64 | $76.64 | $76.54 | 1,400 | |
| $76.61 | +0.22 | +0.3% | $76.55 | $76.61 | $76.45 | 1,300 | |
| $76.39 | -0.20 | -0.3% | $76.63 | $76.63 | $76.39 | 1,400 | |
| $76.59 | -0.08 | -0.1% | $76.59 | $76.59 | $76.59 | 200 | |
| $76.67 | +0.47 | +0.6% | $76.67 | $76.67 | $76.67 | 100 | |
| $76.20 | 0.00 | 0.0% | $76.20 | $76.20 | $76.20 | 0 | |
| $76.20 | +0.22 | +0.3% | $76.10 | $76.20 | $76.06 | 600 | |
| $75.98 | 0.00 | 0.0% | $75.98 | $75.98 | $75.98 | 0 | |
| $75.98 | +0.17 | +0.2% | $75.98 | $75.98 | $75.98 | 200 | |
| $75.81 | -0.14 | -0.2% | $75.81 | $75.81 | $75.81 | 0 | |
| $75.95 | +0.17 | +0.2% | $75.99 | $75.99 | $75.94 | 4,000 | |
| $75.78 | 0.00 | 0.0% | $75.70 | $75.81 | $75.64 | 1,600 | |
| $75.78 | +0.05 | +0.1% | $75.78 | $75.78 | $75.78 | 0 | |
| $75.73 | +0.12 | +0.2% | $75.73 | $75.73 | $75.73 | 0 | |
| $75.61 | -0.52 | -0.7% | $75.61 | $75.61 | $75.61 | 500 | |
| $76.13 | -0.41 | -0.5% | $76.13 | $76.13 | $76.13 | 0 | |
| $76.54 | +0.04 | +0.1% | $76.54 | $76.54 | $76.54 | 0 | |
| $76.50 | -0.08 | -0.1% | $76.50 | $76.50 | $76.50 | 1,500 | |
| $76.58 | -0.52 | -0.7% | $76.73 | $76.80 | $76.58 | 2,800 | |
| $77.10 | -0.25 | -0.3% | $77.10 | $77.10 | $77.10 | 2,500 | |
| $77.35 | 0.00 | 0.0% | $77.35 | $77.35 | $77.35 | 0 | |
| $77.35 | +0.01 | 0.0% | $77.35 | $77.35 | $77.35 | 300 | |
| $77.34 | +0.12 | +0.2% | $77.37 | $77.37 | $77.34 | 6,100 | |
| $77.22 | +0.01 | 0.0% | $77.22 | $77.22 | $77.22 | 0 | |
| $77.21 | -0.16 | -0.2% | $77.21 | $77.21 | $77.21 | 0 | |
| $77.37 | -0.19 | -0.2% | $77.37 | $77.37 | $77.37 | 1,000 | |
| $77.56 | +0.38 | +0.5% | $77.56 | $77.56 | $77.56 | 1,100 | |
| $77.18 | 0.00 | 0.0% | $77.18 | $77.18 | $77.18 | 0 | |
| $77.18 | -0.74 | -0.9% | $77.65 | $77.65 | $77.18 | 2,200 | |
| $77.92 | -0.25 | -0.3% | $77.92 | $77.92 | $77.92 | 0 | |
| $78.17 | +0.04 | +0.1% | $78.17 | $78.17 | $78.17 | 0 | |
| $78.13 | 0.00 | 0.0% | $78.13 | $78.13 | $78.13 | 0 | |
| $78.13 | +0.01 | 0.0% | $78.24 | $78.24 | $78.13 | 1,900 | |
| $78.12 | -0.10 | -0.1% | $78.12 | $78.12 | $78.12 | 200 | |
| $78.22 | -0.28 | -0.4% | $78.36 | $78.36 | $78.21 | 1,600 | |
| $78.50 | -0.38 | -0.5% | $78.49 | $78.53 | $78.49 | 4,500 | |
| $78.88 | 0.00 | 0.0% | $78.88 | $78.88 | $78.88 | 0 | |
| $78.88 | +0.01 | 0.0% | $78.88 | $78.88 | $78.88 | 200 | |
| $78.87 | -0.09 | -0.1% | $78.87 | $78.87 | $78.87 | 0 | |
| $78.96 | +0.01 | 0.0% | $78.95 | $78.96 | $78.95 | 700 | |
| $78.95 | +0.26 | +0.3% | $78.95 | $78.95 | $78.95 | 100 | |
| $78.69 | 0.00 | 0.0% | $78.69 | $78.69 | $78.69 | 0 | |
| $78.69 | +0.01 | 0.0% | $78.69 | $78.69 | $78.69 | 100 | |
| $78.68 | +0.09 | +0.1% | $78.68 | $78.68 | $78.68 | 1,300 | |
| $78.59 | +0.04 | +0.1% | $78.59 | $78.59 | $78.59 | 200 | |
| $78.55 | -0.07 | -0.1% | $78.64 | $78.64 | $78.55 | 1,900 | |
| $78.62 | -0.29 | -0.4% | $78.73 | $78.73 | $78.60 | 1,100 | |
| $78.91 | +0.31 | +0.4% | $78.93 | $78.93 | $78.91 | 1,300 | |
| $78.60 | 0.00 | 0.0% | $78.60 | $78.60 | $78.60 | 0 | |
| $78.60 | +0.05 | +0.1% | $78.67 | $78.67 | $78.60 | 300 | |
| $78.55 | -0.16 | -0.2% | $78.63 | $78.63 | $78.55 | 700 | |
| $78.71 | +0.30 | +0.4% | $78.71 | $78.71 | $78.69 | 1,000 | |
| $78.41 | -0.40 | -0.5% | $78.72 | $78.72 | $78.41 | 700 | |
| $78.81 | +0.29 | +0.4% | $78.75 | $78.83 | $78.75 | 3,200 | |
| $78.52 | +0.19 | +0.2% | $78.52 | $78.52 | $78.52 | 0 |
- Ticker
- TSX:QUB
- Asset type
- ETF
- Exchange
- TSX
- Currency
- CAD
What changed lately
Latest news release · Oct 26, 2026
Mackenzie Investments announces October 2026 distributions for its Exchange Traded Funds
Latest news
Mackenzie Investments announces October 2026 distributions for its Exchange Traded Funds
Oct 26, 2026
Closed $76.96 (-0.2%) on Oct 27, 2026
Mackenzie Investments announces September 2026 distributions for its Exchange Traded Funds
Sep 24, 2026
Closed $76.58 (-0.7%) on Sep 24, 2026
Mackenzie Investments announces August 2026 distributions for its Exchange Traded Funds
Aug 25, 2026
Closed $78.96 (0.0%) on Aug 25, 2026
Mackenzie Investments announces July 2026 distributions for its Exchange Traded Funds
Jul 27, 2026
Closed $78.71 (0.0%) on Jul 27, 2026
Mackenzie Investments announces June 2026 distributions for its Exchange Traded Funds
Jun 24, 2026
Closed $80.15 (+0.1%) on Jun 24, 2026
Mackenzie Investments announces May 2026 distributions for its Exchange Traded Funds
May 25, 2026
Closed $80.54 (+1.1%) on May 25, 2026
Mackenzie Investments Announces April 2026 Distributions for its Exchange Traded Funds
Apr 24, 2026
Closed $80.60 (-0.4%) on Apr 24, 2026
Mackenzie Investments Announces March 2026 Distributions for its Exchange Traded Funds
Mar 25, 2026
Closed $80.70 (+0.3%) on Mar 25, 2026
Mackenzie Investments Announces February 2026 Distributions for its Exchange Traded Funds
Feb 23, 2026
Closed $82.35 (+0.2%) on Feb 23, 2026
Mackenzie Investments Announces January 2026 Distributions for its Exchange Traded Funds
Jan 26, 2026
Closed $81.69 (+0.3%) on Jan 26, 2026
Mackenzie U.S. Aggregate Bond Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 12 in the last 12 months · 77 in all · newest Oct 26, 2026 · oldest 2020
Log in to ask 6ix AI your own questions about Mackenzie U.S. Aggregate Bond Index ETF.