Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) (TSX:QAH)
Canada
· Delayed Price · Currency is CAD 174.12
+0.97 (0.56%)
Apr 17, 2025, 2:51 PM EDT
TSX:QAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 173.87 | 174.12 | 173.77 | 174.12 | 174.12 | 0.56% | 303 |
| Apr 16, 2025 | 174.82 | 174.82 | 171.57 | 173.15 | 173.15 | -2.14% | 803 |
| Apr 15, 2025 | 177.89 | 177.89 | 176.80 | 176.93 | 176.93 | -0.01% | 3,626 |
| Apr 14, 2025 | 179.47 | 179.47 | 176.30 | 176.95 | 176.95 | 0.59% | 3,124 |
| Apr 11, 2025 | 172.38 | 176.06 | 172.38 | 175.91 | 175.91 | 2.04% | 807 |
| Apr 10, 2025 | 174.07 | 174.07 | 172.38 | 172.39 | 172.39 | -3.58% | 1,041 |
| Apr 9, 2025 | 163.74 | 179.38 | 162.82 | 178.79 | 178.79 | 9.79% | 14,931 |
| Apr 8, 2025 | 170.88 | 172.46 | 161.69 | 162.85 | 162.85 | -1.91% | 7,532 |
| Apr 7, 2025 | 162.69 | 170.53 | 162.69 | 166.02 | 166.02 | -0.32% | 9,100 |
| Apr 4, 2025 | 168.28 | 171.07 | 166.56 | 166.56 | 166.56 | -6.00% | 2,600 |
| Apr 3, 2025 | 179.50 | 179.50 | 177.14 | 177.19 | 177.19 | -4.54% | 2,900 |
| Apr 2, 2025 | 185.70 | 186.68 | 185.62 | 185.62 | 185.62 | 0.56% | 506 |
| Apr 1, 2025 | 184.47 | 184.59 | 183.52 | 184.59 | 184.59 | 0.28% | 900 |
| Mar 31, 2025 | 181.50 | 184.08 | 181.50 | 184.08 | 184.08 | 0.69% | 600 |
| Mar 28, 2025 | 186.76 | 186.76 | 182.81 | 182.81 | 182.81 | -2.53% | 800 |
| Mar 27, 2025 | 187.32 | 187.82 | 186.76 | 187.55 | 187.55 | 0.21% | 2,401 |
| Mar 26, 2025 | 189.09 | 189.10 | 186.88 | 187.16 | 187.16 | -1.13% | 4,348 |
| Mar 25, 2025 | 189.36 | 189.72 | 189.29 | 189.29 | 189.29 | 0.11% | 400 |
| Mar 24, 2025 | 188.87 | 189.08 | 188.87 | 189.08 | 189.08 | 2.59% | 201 |
| Mar 21, 2025 | 184.31 | 184.31 | 184.31 | 184.31 | 184.20 | -0.98% | 100 |
| Mar 20, 2025 | 186.99 | 186.99 | 186.01 | 186.14 | 186.03 | 0.99% | 1,600 |
| Mar 19, 2025 | 184.32 | 184.32 | 184.32 | 184.32 | 184.21 | -0.07% | - |
| Mar 18, 2025 | 184.43 | 184.45 | 183.98 | 184.45 | 184.34 | -1.37% | 2,000 |
| Mar 17, 2025 | 186.00 | 187.23 | 185.38 | 187.01 | 186.90 | 1.27% | 1,505 |
| Mar 14, 2025 | 183.54 | 184.70 | 183.54 | 184.67 | 184.56 | 1.90% | 1,900 |
| Mar 13, 2025 | 182.06 | 182.06 | 180.47 | 181.22 | 181.11 | -1.61% | 900 |
| Mar 12, 2025 | 184.43 | 184.43 | 183.13 | 184.19 | 184.08 | 0.37% | 1,500 |
| Mar 11, 2025 | 182.92 | 183.58 | 181.49 | 183.52 | 183.41 | -1.34% | 1,400 |
| Mar 10, 2025 | 186.88 | 186.88 | 182.36 | 186.01 | 185.90 | -1.82% | 12,600 |
| Mar 7, 2025 | 187.36 | 189.45 | 187.14 | 189.45 | 189.34 | 0.73% | 2,300 |
| Mar 6, 2025 | 190.05 | 190.05 | 187.95 | 188.08 | 187.97 | -1.63% | 11,932 |
| Mar 5, 2025 | 188.68 | 191.19 | 188.68 | 191.19 | 191.08 | -0.76% | 1,912 |
| Mar 4, 2025 | 190.94 | 192.65 | 190.94 | 192.65 | 192.54 | 0.61% | 411 |
| Mar 3, 2025 | 195.96 | 195.98 | 191.48 | 191.48 | 191.37 | -1.88% | 1,000 |
| Feb 28, 2025 | 193.34 | 195.14 | 192.93 | 195.14 | 195.02 | -0.34% | 1,800 |
| Feb 27, 2025 | 196.60 | 196.60 | 195.80 | 195.80 | 195.68 | -0.59% | 300 |
| Feb 26, 2025 | 197.20 | 197.20 | 196.97 | 196.97 | 196.85 | 0.46% | 200 |
| Feb 25, 2025 | 197.15 | 197.15 | 195.16 | 196.06 | 195.94 | -0.63% | 1,002 |
| Feb 24, 2025 | 197.31 | 197.31 | 197.31 | 197.31 | 197.19 | -0.64% | 109 |
| Feb 21, 2025 | 198.62 | 198.77 | 198.58 | 198.58 | 198.46 | -1.29% | 400 |
| Feb 20, 2025 | 200.83 | 201.29 | 200.43 | 201.17 | 201.05 | -0.35% | 1,248 |
| Feb 19, 2025 | 201.53 | 201.88 | 201.53 | 201.88 | 201.76 | 0.16% | 236 |
| Feb 18, 2025 | 201.80 | 201.80 | 201.00 | 201.56 | 201.44 | -0.13% | 615 |
| Feb 14, 2025 | 201.89 | 201.89 | 201.64 | 201.82 | 201.70 | 0.58% | 300 |
| Feb 13, 2025 | 200.07 | 200.66 | 200.07 | 200.66 | 200.54 | 0.77% | 400 |
| Feb 12, 2025 | 198.86 | 199.74 | 198.51 | 199.12 | 199.00 | -0.37% | 600 |
| Feb 11, 2025 | 199.86 | 199.86 | 199.86 | 199.86 | 199.74 | -0.07% | - |
| Feb 10, 2025 | 199.99 | 199.99 | 199.99 | 199.99 | 199.87 | 0.53% | 100 |
| Feb 7, 2025 | 199.31 | 199.36 | 198.93 | 198.93 | 198.81 | -0.27% | 300 |
| Feb 6, 2025 | 199.47 | 199.47 | 199.47 | 199.47 | 199.35 | 0.14% | - |