Mackenzie US TIPS Index ETF (CAD-Hedged) (NEO:QTIP)
Canada
· Delayed Price · Currency is CAD 83.63
-0.11 (-0.13%)
May 13, 2025, 10:30 AM EDT
NEO:QTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 83.85 | 83.85 | 83.74 | 83.74 | 83.74 | -0.68% | 413 |
| May 9, 2025 | 84.37 | 84.37 | 84.29 | 84.31 | 84.31 | 0.02% | 26,146 |
| May 8, 2025 | 84.75 | 84.75 | 84.25 | 84.29 | 84.29 | -0.30% | 3,493 |
| May 7, 2025 | 84.64 | 84.71 | 84.54 | 84.54 | 84.54 | 0.08% | 1,340 |
| May 6, 2025 | 84.30 | 84.47 | 84.29 | 84.47 | 84.47 | 0.19% | 4,448 |
| May 5, 2025 | 84.09 | 84.31 | 84.09 | 84.31 | 84.31 | -0.17% | 1,164 |
| May 2, 2025 | 84.60 | 84.60 | 84.45 | 84.45 | 84.45 | -0.41% | 2,894 |
| May 1, 2025 | 84.93 | 84.93 | 84.66 | 84.80 | 84.80 | -0.80% | 14,507 |
| Apr 30, 2025 | 85.25 | 85.48 | 85.25 | 85.48 | 85.48 | 0.28% | 18,158 |
| Apr 29, 2025 | 84.78 | 85.24 | 84.78 | 85.24 | 85.24 | 0.19% | 1,113 |
| Apr 28, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 0.54% | 491 |
| Apr 25, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.07% | 299 |
| Apr 24, 2025 | 84.36 | 84.76 | 84.36 | 84.68 | 84.68 | 0.42% | 741 |
| Apr 23, 2025 | 84.42 | 84.42 | 84.33 | 84.33 | 84.33 | 0.33% | 11,789 |
| Apr 22, 2025 | 84.13 | 84.15 | 84.05 | 84.05 | 84.05 | 0.06% | 2,316 |
| Apr 21, 2025 | 83.87 | 84.26 | 83.87 | 84.00 | 84.00 | -0.45% | 1,069 |
| Apr 17, 2025 | 83.92 | 84.38 | 83.92 | 84.38 | 84.38 | 0.29% | 7,558 |
| Apr 16, 2025 | 83.98 | 84.14 | 83.95 | 84.14 | 84.14 | 0.13% | 7,586 |
| Apr 15, 2025 | 84.00 | 84.05 | 83.90 | 84.03 | 84.03 | 0.10% | 181,204 |
| Apr 14, 2025 | 83.94 | 84.03 | 83.94 | 83.95 | 83.95 | 1.08% | 8,570 |
| Apr 11, 2025 | 82.83 | 83.24 | 82.83 | 83.05 | 83.05 | -0.87% | 50,993 |
| Apr 10, 2025 | 83.98 | 84.07 | 83.75 | 83.78 | 83.78 | -0.82% | 55,497 |
| Apr 9, 2025 | 84.27 | 84.47 | 83.74 | 84.47 | 84.47 | -0.04% | 4,802 |
| Apr 8, 2025 | 84.54 | 84.75 | 84.48 | 84.50 | 84.50 | -0.25% | 42,768 |
| Apr 7, 2025 | 85.49 | 85.49 | 84.60 | 84.71 | 84.71 | -1.26% | 9,805 |
| Apr 4, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -0.27% | 1,681 |
| Apr 3, 2025 | 86.12 | 86.18 | 85.98 | 86.02 | 86.02 | 0.89% | 4,273 |
| Apr 2, 2025 | 85.45 | 85.45 | 85.17 | 85.26 | 85.26 | -0.16% | 20,727 |
| Apr 1, 2025 | 85.58 | 85.58 | 85.40 | 85.40 | 85.40 | -0.18% | 1,762 |
| Mar 31, 2025 | 85.20 | 85.55 | 85.20 | 85.55 | 85.55 | 0.38% | 3,104 |
| Mar 28, 2025 | 84.66 | 85.24 | 84.66 | 85.23 | 85.23 | 0.64% | 1,016 |
| Mar 27, 2025 | 84.34 | 84.69 | 84.34 | 84.69 | 84.69 | 0.05% | 1,560 |
| Mar 26, 2025 | 84.82 | 84.82 | 84.50 | 84.65 | 84.65 | 0.11% | 3,367 |
| Mar 25, 2025 | 84.48 | 84.68 | 84.48 | 84.56 | 84.56 | 0.18% | 9,268 |
| Mar 24, 2025 | 84.63 | 84.63 | 84.41 | 84.41 | 84.41 | -0.37% | 4,358 |
| Mar 21, 2025 | 84.87 | 84.98 | 84.72 | 84.72 | 84.72 | -0.21% | 7,046 |
| Mar 20, 2025 | 85.21 | 85.21 | 84.90 | 84.90 | 84.90 | 0.12% | 8,306 |
| Mar 19, 2025 | 84.32 | 84.80 | 84.30 | 84.80 | 84.80 | 0.59% | 1,774 |
| Mar 18, 2025 | 84.39 | 84.39 | 84.30 | 84.30 | 84.30 | 0.02% | 13,162 |
| Mar 17, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 0.14% | 1,302 |
| Mar 14, 2025 | 84.40 | 84.40 | 84.16 | 84.16 | 84.16 | -0.34% | 1,349 |
| Mar 13, 2025 | 84.50 | 84.59 | 84.45 | 84.45 | 84.45 | 0.05% | 8,671 |
| Mar 12, 2025 | 84.58 | 84.58 | 84.41 | 84.41 | 84.41 | -0.15% | 4,889 |
| Mar 11, 2025 | 85.27 | 85.27 | 84.38 | 84.54 | 84.54 | -0.08% | 20,167 |
| Mar 10, 2025 | 84.68 | 84.68 | 84.52 | 84.61 | 84.61 | 0.31% | 847 |
| Mar 7, 2025 | 84.39 | 84.39 | 84.29 | 84.35 | 84.35 | -0.18% | 3,700 |
| Mar 6, 2025 | 84.51 | 84.63 | 84.50 | 84.50 | 84.50 | -0.24% | 1,689 |
| Mar 5, 2025 | 84.85 | 84.85 | 84.63 | 84.70 | 84.70 | -0.42% | 40,772 |
| Mar 4, 2025 | 85.12 | 85.20 | 84.96 | 85.06 | 85.06 | -0.09% | 8,511 |
| Mar 3, 2025 | 85.12 | 85.27 | 85.12 | 85.14 | 85.14 | -0.01% | 3,618 |