Mackenzie US TIPS Index ETF (CAD-Hedged) (NEO:QTIP)
Canada · Delayed Price · Currency is CAD 84.50
-0.14 (-0.17%)
Nov 28, 2025, 3:27 PM EST
NEO:QTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 84.50 | 84.96 | 84.35 | 84.61 | 84.61 | -0.04% | 197,137 |
| Nov 27, 2025 | 84.63 | 84.65 | 84.63 | 84.64 | 84.64 | 0.12% | 1,350 |
| Nov 26, 2025 | 84.40 | 84.59 | 84.40 | 84.54 | 84.54 | 0.11% | 8,499 |
| Nov 25, 2025 | 84.21 | 84.51 | 84.21 | 84.45 | 84.45 | 0.13% | 9,966 |
| Nov 24, 2025 | 84.27 | 84.36 | 84.27 | 84.34 | 84.34 | 0.04% | 3,445 |
| Nov 21, 2025 | 84.22 | 84.31 | 84.19 | 84.31 | 84.31 | 0.37% | 2,849 |
| Nov 20, 2025 | 84.35 | 84.35 | 84.00 | 84.00 | 84.00 | -0.13% | 1,542 |
| Nov 19, 2025 | 84.17 | 84.17 | 84.11 | 84.11 | 84.11 | -0.08% | 1,407 |
| Nov 18, 2025 | 83.92 | 84.27 | 83.92 | 84.18 | 84.18 | 0.07% | 12,496 |
| Nov 17, 2025 | 84.18 | 84.19 | 84.09 | 84.12 | 84.12 | -0.05% | 4,680 |
| Nov 14, 2025 | 84.58 | 84.58 | 84.10 | 84.16 | 84.16 | -0.17% | 2,517 |
| Nov 13, 2025 | 84.52 | 84.52 | 84.18 | 84.30 | 84.30 | -0.20% | 8,517 |
| Nov 12, 2025 | 84.50 | 84.51 | 84.47 | 84.47 | 84.47 | -0.02% | 7,620 |
| Nov 11, 2025 | 84.28 | 84.49 | 84.28 | 84.49 | 84.49 | 0.25% | 4,865 |
| Nov 10, 2025 | 84.20 | 84.28 | 84.13 | 84.28 | 84.28 | -0.02% | 1,238 |
| Nov 7, 2025 | 84.35 | 84.35 | 84.30 | 84.30 | 84.30 | 0.01% | 1,300 |
| Nov 6, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | 0.35% | 8,023 |
| Nov 5, 2025 | 84.11 | 84.11 | 84.00 | 84.00 | 84.00 | -0.44% | 2,716 |
| Nov 4, 2025 | 84.37 | 84.41 | 84.32 | 84.37 | 84.37 | 0.09% | 9,014 |
| Nov 3, 2025 | 84.27 | 84.29 | 84.20 | 84.29 | 84.29 | -0.39% | 5,143 |
| Oct 31, 2025 | 84.84 | 84.84 | 84.52 | 84.62 | 84.62 | 0.02% | 6,730 |
| Oct 30, 2025 | 84.50 | 84.61 | 84.50 | 84.60 | 84.60 | -0.08% | 2,874 |
| Oct 29, 2025 | 85.32 | 85.32 | 84.67 | 84.67 | 84.67 | -0.61% | 599 |
| Oct 28, 2025 | 85.01 | 85.19 | 85.00 | 85.19 | 85.19 | 0.24% | 5,379 |
| Oct 27, 2025 | 84.96 | 85.11 | 84.96 | 84.99 | 84.99 | -0.04% | 4,019 |
| Oct 24, 2025 | 85.32 | 85.32 | 84.90 | 85.02 | 85.02 | -0.02% | 5,572 |
| Oct 23, 2025 | 85.17 | 85.30 | 85.04 | 85.04 | 85.04 | -0.25% | 5,736 |
| Oct 22, 2025 | 85.24 | 85.37 | 85.21 | 85.25 | 85.25 | 0.02% | 9,705 |
| Oct 21, 2025 | 85.08 | 85.24 | 85.08 | 85.23 | 85.23 | 0.41% | 4,231 |
| Oct 20, 2025 | 85.26 | 85.26 | 84.86 | 84.88 | 84.88 | -0.02% | 3,731 |
| Oct 17, 2025 | 85.00 | 85.00 | 84.90 | 84.90 | 84.90 | -0.09% | 2,911 |
| Oct 16, 2025 | 85.09 | 85.09 | 84.75 | 84.98 | 84.98 | 0.22% | 10,167 |
| Oct 15, 2025 | 85.29 | 85.29 | 84.75 | 84.79 | 84.79 | -0.07% | 276,159 |
| Oct 14, 2025 | 84.81 | 84.93 | 84.81 | 84.85 | 84.85 | 0.12% | 701 |
| Oct 10, 2025 | 85.01 | 85.01 | 84.62 | 84.75 | 84.75 | 0.21% | 2,027 |
| Oct 9, 2025 | 84.50 | 84.57 | 84.41 | 84.57 | 84.57 | 0.02% | 2,961 |
| Oct 8, 2025 | 85.00 | 85.00 | 84.54 | 84.55 | 84.55 | 0.08% | 2,558 |
| Oct 7, 2025 | 84.34 | 84.64 | 84.34 | 84.48 | 84.48 | 0.09% | 5,646 |
| Oct 6, 2025 | 84.37 | 84.43 | 84.31 | 84.40 | 84.40 | -0.05% | 1,682 |
| Oct 3, 2025 | 84.50 | 84.63 | 84.44 | 84.44 | 84.44 | -0.25% | 52,101 |
| Oct 2, 2025 | 84.54 | 84.75 | 84.48 | 84.65 | 84.65 | 0.17% | 1,456 |
| Oct 1, 2025 | 84.69 | 84.70 | 84.51 | 84.51 | 84.51 | -0.39% | 4,038 |
| Sep 30, 2025 | 85.00 | 85.00 | 84.84 | 84.84 | 84.84 | -0.01% | 693 |
| Sep 29, 2025 | 84.88 | 84.89 | 84.85 | 84.85 | 84.85 | 0.27% | 2,029 |
| Sep 26, 2025 | 84.53 | 84.90 | 84.53 | 84.62 | 84.62 | -0.27% | 127,468 |
| Sep 25, 2025 | 85.04 | 85.04 | 84.78 | 84.85 | 84.85 | -0.14% | 1,452 |
| Sep 24, 2025 | 84.95 | 84.97 | 84.85 | 84.97 | 84.97 | 0.11% | 2,154 |
| Sep 23, 2025 | 84.75 | 85.05 | 84.71 | 84.88 | 84.88 | -0.02% | 5,318 |
| Sep 22, 2025 | 84.85 | 84.94 | 84.83 | 84.90 | 84.90 | -0.14% | 5,625 |
| Sep 19, 2025 | 85.01 | 85.06 | 84.94 | 85.02 | 85.02 | -0.15% | 4,137 |