Mackenzie US TIPS Index ETF (CAD-Hedged) (NEO:QTIP)
Canada
· Delayed Price · Currency is CAD 84.44
+0.06 (0.07%)
Jun 30, 2025, 3:49 PM EDT
NEO:QTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 83.54 | 83.64 | 83.45 | 83.53 | 83.53 | -0.02% | 6,173 |
| Jun 2, 2025 | 84.31 | 84.31 | 83.55 | 83.55 | 83.55 | -1.02% | 2,844 |
| May 30, 2025 | 83.78 | 84.41 | 83.78 | 84.41 | 84.41 | 0.23% | 56,698 |
| May 29, 2025 | 84.00 | 84.22 | 84.00 | 84.22 | 84.22 | 0.31% | 27,970 |
| May 28, 2025 | 83.93 | 83.98 | 83.90 | 83.96 | 83.96 | -0.02% | 11,223 |
| May 27, 2025 | 84.12 | 84.17 | 83.98 | 83.98 | 83.98 | -0.06% | 7,597 |
| May 26, 2025 | 83.47 | 84.05 | 83.47 | 84.03 | 84.03 | 0.18% | 9,556 |
| May 23, 2025 | 84.01 | 84.01 | 83.84 | 83.88 | 83.88 | 0.08% | 7,044 |
| May 22, 2025 | 83.54 | 83.81 | 83.54 | 83.81 | 83.81 | 0.30% | 3,039 |
| May 21, 2025 | 83.90 | 83.90 | 83.46 | 83.56 | 83.56 | -0.56% | 3,302 |
| May 20, 2025 | 84.05 | 84.05 | 84.03 | 84.03 | 84.03 | -0.01% | 2,367 |
| May 16, 2025 | 84.18 | 84.18 | 84.04 | 84.04 | 84.04 | 0.04% | 2,120 |
| May 15, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | 0.26% | 663 |
| May 14, 2025 | 83.79 | 83.79 | 83.72 | 83.79 | 83.79 | 0.11% | 920 |
| May 13, 2025 | 83.63 | 83.71 | 83.63 | 83.70 | 83.70 | -0.05% | 16,542 |
| 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 | -0.77% | 14,507 |
| Apr 30, 2025 | 85.25 | 85.48 | 85.25 | 85.46 | 85.09 | 0.39% | 18,158 |
| Apr 29, 2025 | 84.78 | 85.24 | 84.78 | 85.13 | 84.76 | 0.18% | 1,113 |
| Apr 28, 2025 | 85.08 | 85.08 | 84.98 | 84.98 | 84.61 | 0.19% | 491 |
| Apr 25, 2025 | 84.62 | 84.82 | 84.62 | 84.82 | 84.45 | 0.07% | 299 |
| Apr 24, 2025 | 84.36 | 84.76 | 84.36 | 84.76 | 84.39 | 0.36% | 741 |
| Apr 23, 2025 | 84.42 | 84.46 | 84.33 | 84.46 | 84.09 | 0.49% | 11,789 |
| Apr 22, 2025 | 84.13 | 84.15 | 84.05 | 84.05 | 83.69 | 0.04% | 2,316 |
| Apr 21, 2025 | 83.87 | 84.26 | 83.87 | 84.02 | 83.66 | -0.41% | 1,069 |