Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) (TSX:QAH)
Canada · Delayed Price · Currency is CAD 207.45
-0.48 (-0.23%)
Aug 7, 2025, 6:14 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 208.38 | 208.38 | 207.45 | 207.45 | 207.45 | -0.23% | 400 |
| Aug 6, 2025 | 207.42 | 208.20 | 207.42 | 207.93 | 207.93 | 0.65% | 507 |
| Aug 5, 2025 | 207.16 | 207.16 | 206.58 | 206.58 | 206.58 | 1.27% | 303 |
| Aug 1, 2025 | 204.82 | 204.82 | 203.99 | 203.99 | 203.99 | -2.11% | 2,502 |
| Jul 31, 2025 | 210.63 | 210.63 | 208.38 | 208.38 | 208.38 | -0.50% | 212 |
| Jul 30, 2025 | 209.39 | 209.42 | 208.95 | 209.42 | 209.42 | 0.41% | 328 |
| Jul 29, 2025 | 208.56 | 208.56 | 208.56 | 208.56 | 208.56 | -0.26% | 115 |
| Jul 28, 2025 | 209.11 | 209.11 | 209.11 | 209.11 | 209.11 | -0.15% | 102 |
| Jul 25, 2025 | 208.96 | 209.43 | 208.96 | 209.43 | 209.43 | 0.22% | 201 |
| Jul 24, 2025 | 208.99 | 208.99 | 208.77 | 208.97 | 208.97 | 0.61% | 400 |
| Jul 23, 2025 | 207.40 | 207.82 | 207.40 | 207.70 | 207.70 | 0.50% | 600 |
| Jul 22, 2025 | 206.00 | 206.67 | 206.00 | 206.67 | 206.67 | -0.29% | 406 |
| Jul 21, 2025 | 207.27 | 207.27 | 207.27 | 207.27 | 207.27 | 0.49% | 239 |
| Jul 18, 2025 | 206.55 | 206.55 | 206.25 | 206.25 | 206.25 | 0.04% | 500 |
| Jul 17, 2025 | 205.88 | 206.28 | 205.88 | 206.16 | 206.16 | 1.08% | 2,100 |
| Jul 16, 2025 | 204.86 | 204.86 | 203.95 | 203.95 | 203.95 | -0.67% | 1,100 |
| Jul 15, 2025 | 205.33 | 205.33 | 205.33 | 205.33 | 205.33 | 0.13% | 400 |
| Jul 14, 2025 | 205.06 | 205.06 | 205.06 | 205.06 | 205.06 | 0.02% | 117 |
| Jul 11, 2025 | 205.02 | 205.02 | 205.02 | 205.02 | 205.02 | -0.09% | 200 |
| Jul 10, 2025 | 205.21 | 205.21 | 205.21 | 205.21 | 205.21 | 0.07% | 163 |
| Jul 9, 2025 | 204.63 | 205.06 | 204.63 | 205.06 | 205.06 | 0.53% | 300 |
| Jul 8, 2025 | 204.96 | 204.96 | 203.97 | 203.97 | 203.97 | 0.01% | 718 |
| Jul 7, 2025 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | -0.52% | 142 |
| Jul 4, 2025 | 204.81 | 205.01 | 204.81 | 205.01 | 205.01 | -0.35% | 3,005 |
| Jul 3, 2025 | 205.00 | 205.74 | 205.00 | 205.74 | 205.74 | 1.02% | 3,900 |
| Jul 2, 2025 | 203.66 | 203.66 | 203.66 | 203.66 | 203.66 | 0.36% | - |
| Jun 30, 2025 | 202.92 | 202.92 | 202.92 | 202.92 | 202.92 | 0.57% | 145 |
| Jun 27, 2025 | 202.48 | 202.48 | 201.76 | 201.76 | 201.76 | 0.38% | 201 |
| Jun 26, 2025 | 200.92 | 201.00 | 200.52 | 201.00 | 201.00 | 0.55% | 337 |
| Jun 25, 2025 | 199.91 | 199.91 | 199.91 | 199.91 | 199.91 | 0.03% | - |
| Jun 24, 2025 | 199.86 | 199.86 | 199.86 | 199.86 | 199.86 | 1.87% | 107 |
| Jun 23, 2025 | 195.71 | 196.19 | 195.71 | 196.19 | 196.19 | -0.16% | 206 |
| Jun 20, 2025 | 196.22 | 196.80 | 196.22 | 196.50 | 195.99 | -0.17% | 400 |
| Jun 19, 2025 | 196.84 | 196.84 | 196.84 | 196.84 | 196.33 | -0.38% | - |
| Jun 18, 2025 | 197.60 | 197.60 | 197.33 | 197.59 | 197.08 | 0.02% | 325 |
| Jun 17, 2025 | 197.93 | 197.93 | 197.55 | 197.55 | 197.04 | -0.36% | 301 |
| Jun 16, 2025 | 198.87 | 198.87 | 198.26 | 198.26 | 197.74 | 0.83% | 203 |
| Jun 13, 2025 | 197.97 | 197.97 | 196.47 | 196.62 | 196.11 | -0.93% | 505 |
| Jun 12, 2025 | 198.08 | 198.47 | 197.44 | 198.47 | 197.95 | 0.23% | 1,400 |
| Jun 11, 2025 | 199.14 | 199.14 | 198.01 | 198.01 | 197.50 | -0.15% | 1,100 |
| Jun 10, 2025 | 197.18 | 198.31 | 197.18 | 198.31 | 197.79 | 0.13% | 416 |
| Jun 9, 2025 | 197.74 | 198.06 | 197.30 | 198.06 | 197.55 | 0.35% | 906 |
| Jun 6, 2025 | 197.64 | 197.64 | 196.94 | 197.37 | 196.86 | 1.07% | 520 |
| Jun 5, 2025 | 195.95 | 197.29 | 194.90 | 195.29 | 194.78 | -0.80% | 2,000 |
| Jun 4, 2025 | 196.87 | 196.87 | 196.87 | 196.87 | 196.36 | 0.19% | 100 |
| Jun 3, 2025 | 195.12 | 196.50 | 195.12 | 196.50 | 195.99 | 0.92% | 400 |
| Jun 2, 2025 | 193.39 | 194.70 | 193.39 | 194.70 | 194.19 | 0.07% | 600 |
| May 30, 2025 | 193.50 | 194.57 | 192.30 | 194.57 | 194.06 | 0.16% | 1,800 |
| May 29, 2025 | 194.65 | 194.65 | 193.95 | 194.26 | 193.75 | 0.39% | 1,514 |
| May 28, 2025 | 193.82 | 194.17 | 193.50 | 193.50 | 193.00 | -0.12% | 1,700 |