Mackenzie US TIPS Index ETF (CAD-Hedged) (NEO:QTIP)
Canada
· Delayed Price · Currency is CAD 85.15
+0.46 (0.54%)
Feb 28, 2025, 3:21 PM EST
NEO:QTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 84.59 | 85.15 | 84.59 | 85.15 | 85.15 | 0.60% | 1,821 |
| Feb 27, 2025 | 84.65 | 84.65 | 84.61 | 84.64 | 84.64 | -0.19% | 724 |
| Feb 26, 2025 | 84.90 | 84.90 | 84.65 | 84.80 | 84.80 | 0.31% | 1,916 |
| Feb 25, 2025 | 84.65 | 84.69 | 84.54 | 84.54 | 84.54 | 0.18% | 3,582 |
| Feb 24, 2025 | 84.24 | 84.39 | 84.24 | 84.39 | 84.39 | 0.19% | 50,260 |
| Feb 21, 2025 | 83.95 | 84.28 | 83.95 | 84.23 | 84.23 | 0.33% | 1,315 |
| Feb 20, 2025 | 83.59 | 84.00 | 83.59 | 83.95 | 83.95 | 0.12% | 1,141 |
| Feb 19, 2025 | 83.55 | 83.85 | 83.55 | 83.85 | 83.85 | 0.22% | 2,171 |
| Feb 18, 2025 | 83.93 | 83.93 | 83.67 | 83.67 | 83.67 | -0.51% | 1,252 |
| Feb 14, 2025 | 84.10 | 84.10 | 83.88 | 84.10 | 84.10 | 0.30% | 4,272 |
| Feb 13, 2025 | 83.90 | 83.90 | 83.85 | 83.85 | 83.85 | 0.49% | 1,530 |
| Feb 12, 2025 | 83.70 | 83.70 | 83.38 | 83.44 | 83.44 | -0.43% | 22,770 |
| Feb 11, 2025 | 83.83 | 83.83 | 83.80 | 83.80 | 83.80 | 0.05% | 7,249 |
| Feb 10, 2025 | 83.96 | 83.96 | 83.76 | 83.76 | 83.76 | -0.17% | 2,345 |
| Feb 7, 2025 | 83.98 | 83.98 | 83.90 | 83.90 | 83.90 | -0.25% | 1,484 |
| Feb 6, 2025 | 84.17 | 84.17 | 84.07 | 84.11 | 84.11 | 0.12% | 2,929 |
| Feb 5, 2025 | 84.12 | 84.26 | 84.01 | 84.01 | 84.01 | 0.33% | 5,043 |
| Feb 4, 2025 | 83.64 | 83.81 | 83.64 | 83.73 | 83.73 | -0.12% | 9,633 |
| Feb 3, 2025 | 85.60 | 85.60 | 83.68 | 83.83 | 83.83 | 0.43% | 29,977 |
| Jan 31, 2025 | 83.30 | 83.47 | 83.30 | 83.47 | 83.47 | -0.12% | 738 |
| Jan 30, 2025 | 83.54 | 83.57 | 83.51 | 83.57 | 83.57 | 0.02% | 2,085 |
| Jan 29, 2025 | 83.37 | 83.55 | 83.35 | 83.55 | 83.55 | 0.19% | 1,299 |
| Jan 28, 2025 | 83.42 | 83.42 | 83.32 | 83.39 | 83.39 | 0.02% | 837 |
| Jan 27, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | 0.42% | 371 |
| Jan 24, 2025 | 83.05 | 83.18 | 83.02 | 83.02 | 83.02 | -0.08% | 2,943 |
| Jan 23, 2025 | 82.93 | 83.09 | 82.93 | 83.09 | 83.09 | 0.21% | 3,108 |
| Jan 22, 2025 | 83.16 | 83.16 | 82.92 | 82.92 | 82.92 | -0.14% | 5,714 |
| Jan 21, 2025 | 82.92 | 83.04 | 82.92 | 83.04 | 83.04 | 0.53% | 268,822 |
| Jan 20, 2025 | 82.67 | 82.75 | 82.60 | 82.60 | 82.60 | -0.54% | 17,573 |
| Jan 17, 2025 | 83.17 | 83.17 | 82.93 | 83.05 | 83.05 | 0.30% | 32,539 |
| Jan 16, 2025 | 82.75 | 83.10 | 82.75 | 82.80 | 82.80 | 0.16% | 2,169 |
| Jan 15, 2025 | 82.63 | 82.83 | 82.56 | 82.67 | 82.67 | 0.51% | 12,652 |
| Jan 14, 2025 | 82.17 | 82.25 | 82.17 | 82.25 | 82.25 | 0.18% | 802 |
| Jan 13, 2025 | 82.25 | 82.25 | 82.10 | 82.10 | 82.10 | 0.06% | 1,479 |
| Jan 10, 2025 | 82.50 | 82.50 | 82.04 | 82.05 | 82.05 | -0.55% | 1,300 |
| Jan 9, 2025 | 82.64 | 82.64 | 82.50 | 82.50 | 82.50 | 0.06% | 1,708 |
| Jan 8, 2025 | 82.50 | 82.56 | 82.45 | 82.45 | 82.45 | -0.04% | 1,259 |
| Jan 7, 2025 | 82.17 | 82.48 | 82.17 | 82.48 | 82.48 | -0.12% | 6,620 |
| Jan 6, 2025 | 82.29 | 82.58 | 82.29 | 82.58 | 82.58 | 0.19% | 1,009 |
| Jan 3, 2025 | 82.60 | 82.60 | 82.42 | 82.42 | 82.42 | -0.40% | 584 |
| Jan 2, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.22% | 260 |
| Dec 31, 2024 | 82.42 | 82.57 | 82.42 | 82.57 | 82.57 | 0.10% | 1,253 |
| Dec 30, 2024 | 82.50 | 82.63 | 82.49 | 82.49 | 82.49 | -0.39% | 2,578 |
| Dec 27, 2024 | 82.90 | 83.00 | 82.81 | 82.81 | 82.81 | -0.24% | 6,896 |
| Dec 24, 2024 | 82.96 | 83.01 | 82.96 | 83.01 | 83.01 | -0.01% | 1,045 |
| Dec 23, 2024 | 82.93 | 83.02 | 82.93 | 83.02 | 83.02 | -0.19% | 1,265 |
| Dec 20, 2024 | 82.95 | 83.34 | 82.95 | 83.18 | 82.58 | 0.01% | 1,450 |
| Dec 19, 2024 | 83.27 | 83.28 | 83.11 | 83.17 | 82.57 | -0.30% | 30,987 |
| Dec 18, 2024 | 83.93 | 83.93 | 83.42 | 83.42 | 82.82 | -0.61% | 16,278 |
| Dec 17, 2024 | 84.00 | 84.00 | 83.85 | 83.93 | 83.32 | -0.04% | 1,042 |
| Dec 16, 2024 | 84.10 | 84.10 | 83.83 | 83.96 | 83.35 | -0.21% | 2,354 |
| Dec 13, 2024 | 84.16 | 84.26 | 84.14 | 84.14 | 83.53 | -0.14% | 817 |
| Dec 12, 2024 | 84.15 | 84.46 | 84.11 | 84.26 | 83.65 | -0.15% | 3,741 |
| Dec 11, 2024 | 84.59 | 84.59 | 84.39 | 84.39 | 83.78 | -0.51% | 1,238 |
| Dec 10, 2024 | 84.51 | 84.82 | 84.51 | 84.82 | 84.21 | 0.08% | 4,740 |
| Dec 9, 2024 | 84.94 | 84.94 | 84.59 | 84.75 | 84.14 | -0.27% | 1,709 |
| Dec 6, 2024 | 84.86 | 84.98 | 84.70 | 84.98 | 84.37 | 0.07% | 1,914 |
| Dec 5, 2024 | 84.77 | 84.92 | 84.77 | 84.92 | 84.31 | - | 1,042 |
| Dec 4, 2024 | 84.73 | 84.96 | 84.73 | 84.92 | 84.31 | 0.07% | 1,632 |
| Dec 3, 2024 | 84.57 | 84.98 | 84.57 | 84.86 | 84.25 | 0.19% | 8,284 |
| Dec 2, 2024 | 84.83 | 84.83 | 84.50 | 84.70 | 84.09 | -0.51% | 21,663 |
| Nov 29, 2024 | 84.74 | 85.13 | 84.74 | 85.13 | 84.33 | 0.66% | 1,705 |
| Nov 28, 2024 | 84.50 | 84.72 | 84.34 | 84.57 | 83.78 | 0.06% | 6,234 |
| Nov 27, 2024 | 84.47 | 84.70 | 84.43 | 84.52 | 83.73 | 0.31% | 14,415 |
| Nov 26, 2024 | 84.30 | 84.37 | 84.26 | 84.26 | 83.47 | -0.28% | 1,782 |
| Nov 25, 2024 | 84.26 | 84.51 | 84.26 | 84.50 | 83.71 | 0.62% | 7,353 |
| Nov 22, 2024 | 84.09 | 84.09 | 83.98 | 83.98 | 83.19 | -0.18% | 821 |
| Nov 21, 2024 | 84.07 | 84.13 | 84.04 | 84.13 | 83.34 | -0.08% | 625 |
| Nov 20, 2024 | 84.24 | 84.24 | 84.12 | 84.20 | 83.41 | -0.04% | 1,159 |
| Nov 19, 2024 | 84.29 | 84.39 | 84.23 | 84.23 | 83.44 | 0.17% | 5,503 |
| Nov 18, 2024 | 84.07 | 84.19 | 84.07 | 84.09 | 83.30 | 0.08% | 1,875 |
| Nov 15, 2024 | 83.57 | 84.02 | 83.57 | 84.02 | 83.23 | 0.21% | 4,298 |
| Nov 14, 2024 | 84.03 | 84.12 | 83.84 | 83.84 | 83.05 | -0.11% | 836 |
| Nov 13, 2024 | 84.03 | 84.03 | 83.81 | 83.93 | 83.14 | -0.02% | 951 |
| Nov 12, 2024 | 84.25 | 84.34 | 83.89 | 83.95 | 83.16 | -0.64% | 6,871 |
| Nov 11, 2024 | 84.81 | 84.81 | 84.49 | 84.49 | 83.70 | -0.20% | 1,799 |
| Nov 8, 2024 | 84.84 | 84.84 | 84.66 | 84.66 | 83.86 | - | 338 |
| Nov 7, 2024 | 84.67 | 84.71 | 84.65 | 84.66 | 83.86 | 0.32% | 5,571 |
| Nov 6, 2024 | 84.00 | 84.39 | 84.00 | 84.39 | 83.60 | 0.06% | 1,856 |
| Nov 5, 2024 | 84.13 | 84.34 | 84.03 | 84.34 | 83.55 | 0.07% | 6,065 |
| Nov 4, 2024 | 84.40 | 84.40 | 84.19 | 84.28 | 83.49 | 0.17% | 1,569 |
| Nov 1, 2024 | 84.26 | 84.26 | 84.14 | 84.14 | 83.35 | -0.72% | 1,626 |
| Oct 31, 2024 | 84.51 | 84.76 | 84.51 | 84.75 | 83.79 | 0.05% | 15,937 |
| Oct 30, 2024 | 84.73 | 84.73 | 84.71 | 84.71 | 83.75 | 0.14% | 549 |
| Oct 29, 2024 | 84.05 | 84.59 | 84.05 | 84.59 | 83.63 | -0.02% | 6,659 |
| Oct 28, 2024 | 84.50 | 84.61 | 84.50 | 84.61 | 83.65 | -0.12% | 945 |
| Oct 25, 2024 | 84.78 | 84.78 | 84.64 | 84.71 | 83.75 | -0.32% | 661 |
| Oct 24, 2024 | 84.90 | 84.98 | 84.80 | 84.98 | 84.02 | 0.19% | 898 |
| Oct 23, 2024 | 84.95 | 84.95 | 84.66 | 84.82 | 83.86 | -0.43% | 1,810 |
| Oct 22, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 84.23 | 0.11% | 7,096 |
| Oct 21, 2024 | 84.96 | 85.26 | 84.96 | 85.10 | 84.14 | -0.46% | 7,124 |
| Oct 18, 2024 | 85.48 | 85.54 | 85.46 | 85.49 | 84.52 | -0.11% | 2,305 |
| Oct 17, 2024 | 85.75 | 85.75 | 85.40 | 85.58 | 84.61 | -0.33% | 5,460 |
| Oct 16, 2024 | 85.90 | 85.90 | 85.86 | 85.86 | 84.89 | 0.19% | 3,628 |
| Oct 15, 2024 | 85.76 | 85.87 | 85.70 | 85.70 | 84.73 | 0.06% | 849 |
| Oct 11, 2024 | 85.23 | 85.67 | 85.23 | 85.65 | 84.68 | 0.09% | 498 |
| Oct 10, 2024 | 85.58 | 85.59 | 85.57 | 85.57 | 84.60 | 0.33% | 2,644 |
| Oct 9, 2024 | 85.16 | 85.36 | 85.16 | 85.29 | 84.33 | -0.28% | 836 |
| Oct 8, 2024 | 85.40 | 85.53 | 85.30 | 85.53 | 84.56 | 0.06% | 4,946 |
| Oct 7, 2024 | 85.65 | 85.65 | 85.48 | 85.48 | 84.51 | -0.16% | 753 |