Mackenzie US TIPS Index ETF (CAD-Hedged) (NEO:QTIP)
Canada · Delayed Price · Currency is CAD 84.38
-0.13 (-0.15%)
Aug 14, 2025, 11:49 AM EDT
NEO:QTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 84.63 | 84.63 | 84.55 | 84.55 | 84.55 | 0.05% | 400 |
| Aug 13, 2025 | 84.63 | 84.63 | 84.51 | 84.51 | 84.51 | 0.21% | 1,213 |
| Aug 12, 2025 | 84.13 | 84.37 | 84.13 | 84.33 | 84.33 | -0.14% | 8,876 |
| Aug 11, 2025 | 84.50 | 84.50 | 84.44 | 84.45 | 84.45 | 0.01% | 2,495 |
| Aug 8, 2025 | 84.27 | 84.44 | 84.27 | 84.44 | 84.44 | 0.20% | 3,535 |
| Aug 7, 2025 | 84.32 | 84.32 | 84.27 | 84.27 | 84.27 | -0.15% | 6,313 |
| Aug 6, 2025 | 84.46 | 84.48 | 84.40 | 84.40 | 84.40 | -0.11% | 664 |
| Aug 5, 2025 | 84.46 | 84.53 | 84.43 | 84.49 | 84.49 | 0.19% | 2,181 |
| Aug 1, 2025 | 84.00 | 84.33 | 84.00 | 84.33 | 84.33 | 0.39% | 3,363 |
| Jul 31, 2025 | 84.49 | 84.49 | 84.00 | 84.00 | 84.00 | -0.30% | 3,984 |
| Jul 30, 2025 | 84.46 | 84.46 | 84.25 | 84.25 | 84.25 | -0.26% | 893 |
| Jul 29, 2025 | 84.46 | 84.47 | 84.16 | 84.47 | 84.47 | 0.63% | 10,631 |
| Jul 28, 2025 | 84.15 | 84.15 | 83.94 | 83.94 | 83.94 | -0.20% | 1,386 |
| Jul 25, 2025 | 84.08 | 84.13 | 84.08 | 84.11 | 84.11 | 0.04% | 3,216 |
| Jul 24, 2025 | 84.35 | 84.35 | 84.02 | 84.08 | 84.08 | -0.08% | 2,179 |
| Jul 23, 2025 | 84.22 | 84.22 | 84.11 | 84.15 | 84.15 | -0.30% | 677 |
| Jul 22, 2025 | 84.39 | 84.47 | 84.34 | 84.40 | 84.40 | 0.08% | 2,819 |
| Jul 21, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | 0.27% | 797 |
| Jul 18, 2025 | 84.19 | 84.19 | 84.10 | 84.10 | 84.10 | 0.12% | 656 |
| Jul 17, 2025 | 84.00 | 84.00 | 83.95 | 84.00 | 84.00 | 0.05% | 1,087 |
| Jul 16, 2025 | 83.75 | 83.96 | 83.68 | 83.96 | 83.96 | 0.33% | 26,552 |
| Jul 15, 2025 | 83.77 | 83.77 | 83.57 | 83.68 | 83.68 | -0.12% | 3,499 |
| Jul 14, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.50 | 0.06% | - |
| Jul 11, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | -0.35% | 424 |
| Jul 10, 2025 | 84.04 | 84.04 | 84.01 | 84.02 | 84.02 | 0.02% | 933 |
| Jul 9, 2025 | 83.92 | 84.03 | 83.92 | 84.00 | 84.00 | 0.39% | 2,723 |
| Jul 8, 2025 | 83.71 | 83.74 | 83.67 | 83.67 | 83.67 | -0.20% | 4,289 |
| Jul 7, 2025 | 83.75 | 83.84 | 83.60 | 83.84 | 83.84 | -0.18% | 12,729 |
| Jul 4, 2025 | 84.12 | 84.12 | 83.98 | 83.99 | 83.99 | -0.05% | 804 |
| Jul 3, 2025 | 83.94 | 84.03 | 83.94 | 84.03 | 84.03 | -0.06% | 76,339 |
| Jul 2, 2025 | 84.21 | 84.21 | 84.01 | 84.08 | 84.08 | -0.43% | 1,669 |
| Jun 30, 2025 | 84.10 | 84.49 | 84.10 | 84.44 | 84.44 | 0.07% | 1,164 |
| Jun 27, 2025 | 84.25 | 84.47 | 84.25 | 84.38 | 84.38 | 0.12% | 4,827 |
| Jun 26, 2025 | 84.25 | 84.42 | 84.25 | 84.28 | 84.28 | 0.10% | 2,387 |
| Jun 25, 2025 | 83.43 | 84.20 | 83.43 | 84.20 | 84.20 | 0.11% | 2,781 |
| Jun 24, 2025 | 84.12 | 84.14 | 84.11 | 84.11 | 84.11 | -0.06% | 2,208 |
| Jun 23, 2025 | 84.15 | 84.20 | 84.15 | 84.16 | 84.16 | 0.18% | 24,022 |
| Jun 20, 2025 | 83.76 | 84.03 | 83.75 | 84.01 | 84.01 | 0.18% | 4,549 |
| Jun 19, 2025 | 83.92 | 83.92 | 83.86 | 83.86 | 83.86 | 0.04% | 3,418 |
| Jun 18, 2025 | 84.00 | 84.00 | 83.76 | 83.83 | 83.83 | 0.08% | 1,976 |
| Jun 17, 2025 | 83.56 | 83.76 | 83.56 | 83.76 | 83.76 | 0.41% | 2,977 |
| Jun 16, 2025 | 83.50 | 83.50 | 83.42 | 83.42 | 83.42 | -0.16% | 3,313 |
| Jun 13, 2025 | 83.76 | 83.76 | 83.39 | 83.55 | 83.55 | -0.12% | 3,435 |
| Jun 12, 2025 | 83.60 | 83.68 | 83.58 | 83.65 | 83.65 | 0.25% | 2,246 |
| Jun 11, 2025 | 83.31 | 83.46 | 83.27 | 83.44 | 83.44 | 0.19% | 2,684 |
| Jun 10, 2025 | 83.30 | 83.30 | 83.25 | 83.28 | 83.28 | - | 63,844 |
| Jun 9, 2025 | 83.26 | 83.36 | 83.26 | 83.28 | 83.28 | 0.13% | 4,505 |
| Jun 6, 2025 | 83.65 | 83.65 | 83.17 | 83.17 | 83.17 | -0.61% | 2,645 |
| Jun 5, 2025 | 83.66 | 83.68 | 83.54 | 83.68 | 83.68 | -0.18% | 15,489 |
| Jun 4, 2025 | 83.87 | 83.87 | 83.83 | 83.83 | 83.83 | 0.36% | 494 |