Mackenzie US Large Cap Equity Index ETF (CAD-Hedged) (TSX:QAH)
Canada · Delayed Price · Currency is CAD 219.44
-1.19 (-0.54%)
Oct 7, 2025, 2:52 PM EDT
TSX:QAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 221.11 | 221.11 | 219.08 | 219.44 | 219.44 | -0.54% | 830 |
| Oct 6, 2025 | 220.00 | 220.63 | 219.70 | 220.63 | 220.63 | 0.28% | 503 |
| Oct 3, 2025 | 220.41 | 220.41 | 220.01 | 220.01 | 220.01 | 0.28% | 303 |
| Oct 2, 2025 | 219.35 | 219.60 | 219.35 | 219.39 | 219.39 | 0.05% | 400 |
| Oct 1, 2025 | 218.40 | 219.29 | 218.40 | 219.29 | 219.29 | 0.41% | 1,300 |
| Sep 30, 2025 | 217.43 | 218.39 | 217.05 | 218.39 | 218.39 | 0.22% | 602 |
| Sep 29, 2025 | 217.92 | 217.92 | 217.92 | 217.92 | 217.92 | 0.58% | 200 |
| Sep 26, 2025 | 217.41 | 217.41 | 216.46 | 216.66 | 216.66 | 0.43% | 400 |
| Sep 25, 2025 | 215.97 | 216.44 | 215.67 | 215.74 | 215.74 | -1.04% | 700 |
| Sep 24, 2025 | 218.01 | 218.01 | 218.01 | 218.01 | 218.01 | - | - |
| Sep 23, 2025 | 217.98 | 218.01 | 217.98 | 218.01 | 218.01 | -0.03% | 200 |
| Sep 22, 2025 | 218.07 | 218.07 | 218.07 | 218.07 | 218.07 | 0.03% | 108 |
| Sep 19, 2025 | 218.93 | 218.93 | 218.01 | 218.01 | 217.50 | 0.18% | 330 |
| Sep 18, 2025 | 217.83 | 218.39 | 217.61 | 217.62 | 217.11 | 0.52% | 1,131 |
| Sep 17, 2025 | 217.07 | 217.07 | 215.87 | 216.49 | 215.99 | -0.05% | 309 |
| Sep 16, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.10 | -0.10% | 608 |
| Sep 15, 2025 | 216.82 | 216.82 | 216.82 | 216.82 | 216.32 | 0.37% | 624 |
| Sep 12, 2025 | 216.01 | 216.01 | 216.01 | 216.01 | 215.51 | 0.32% | 100 |
| Sep 11, 2025 | 215.32 | 215.32 | 215.32 | 215.32 | 214.82 | 0.53% | 105 |
| Sep 10, 2025 | 214.18 | 214.18 | 214.18 | 214.18 | 213.68 | 0.27% | 101 |
| Sep 9, 2025 | 213.17 | 213.60 | 213.17 | 213.60 | 213.10 | 0.66% | 425 |
| Sep 8, 2025 | 212.19 | 212.19 | 212.19 | 212.19 | 211.70 | - | - |
| Sep 5, 2025 | 213.62 | 213.62 | 211.39 | 212.19 | 211.70 | 0.25% | 500 |
| Sep 4, 2025 | 211.66 | 211.66 | 211.66 | 211.66 | 211.17 | 0.53% | 100 |
| Sep 3, 2025 | 211.19 | 211.19 | 210.55 | 210.55 | 210.06 | 0.49% | 311 |
| Sep 2, 2025 | 209.94 | 209.94 | 208.95 | 209.53 | 209.04 | -0.89% | 500 |
| Aug 29, 2025 | 211.13 | 211.41 | 211.13 | 211.41 | 210.92 | -0.59% | 216 |
| Aug 28, 2025 | 212.51 | 212.67 | 212.51 | 212.67 | 212.18 | 0.24% | 340 |
| Aug 27, 2025 | 211.98 | 212.17 | 211.95 | 212.17 | 211.68 | 0.53% | 7,900 |
| Aug 26, 2025 | 211.06 | 211.08 | 211.05 | 211.05 | 210.56 | -0.23% | 700 |
| Aug 25, 2025 | 211.53 | 211.53 | 211.53 | 211.53 | 211.04 | -0.15% | - |
| Aug 22, 2025 | 211.00 | 211.85 | 211.00 | 211.85 | 211.36 | 1.52% | 301 |
| Aug 21, 2025 | 209.01 | 209.15 | 208.41 | 208.68 | 208.19 | -0.13% | 605 |
| Aug 20, 2025 | 207.79 | 208.96 | 207.79 | 208.96 | 208.47 | -0.47% | 400 |
| Aug 19, 2025 | 209.95 | 209.95 | 209.95 | 209.95 | 209.46 | -0.61% | 115 |
| Aug 18, 2025 | 211.46 | 211.46 | 211.24 | 211.24 | 210.75 | -0.17% | 322 |
| Aug 15, 2025 | 211.21 | 211.60 | 211.21 | 211.60 | 211.11 | 0.26% | 337 |
| Aug 14, 2025 | 211.57 | 211.57 | 211.05 | 211.05 | 210.56 | -0.20% | 242 |
| Aug 13, 2025 | 211.12 | 211.49 | 211.12 | 211.47 | 210.98 | 0.56% | 312 |
| Aug 12, 2025 | 210.30 | 210.30 | 210.30 | 210.30 | 209.81 | 0.27% | 100 |
| Aug 11, 2025 | 209.74 | 209.74 | 209.74 | 209.74 | 209.25 | 1.02% | 104 |
| Aug 8, 2025 | 207.62 | 207.62 | 207.62 | 207.62 | 207.14 | 0.08% | - |
| Aug 7, 2025 | 208.38 | 208.38 | 207.45 | 207.45 | 206.97 | -0.23% | 400 |
| Aug 6, 2025 | 207.42 | 208.20 | 207.42 | 207.93 | 207.45 | 0.65% | 507 |
| Aug 5, 2025 | 207.16 | 207.16 | 206.58 | 206.58 | 206.10 | 1.27% | 303 |
| Aug 1, 2025 | 204.82 | 204.82 | 203.99 | 203.99 | 203.52 | -2.11% | 2,502 |
| Jul 31, 2025 | 210.63 | 210.63 | 208.38 | 208.38 | 207.90 | -0.50% | 212 |
| Jul 30, 2025 | 209.39 | 209.42 | 208.95 | 209.42 | 208.93 | 0.41% | 328 |
| Jul 29, 2025 | 208.56 | 208.56 | 208.56 | 208.56 | 208.08 | -0.26% | 115 |
| Jul 28, 2025 | 209.11 | 209.11 | 209.11 | 209.11 | 208.62 | -0.15% | 102 |