Mackenzie Canadian Ultra Short Bond Index ETF (TSX: QASH)
Canada
· Delayed Price · Currency is CAD 50.48
+0.03 (0.06%)
Dec 24, 2024, 11:53 AM EST
QASH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | - | 0.06% | 600 |
| Dec 23, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | - | - | - |
| Dec 20, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | - | - | 300 |
| Dec 19, 2024 | 50.46 | 50.46 | 50.45 | 50.45 | - | 0.02% | 2,800 |
| Dec 18, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | - | - | 1,200 |
| Dec 17, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | - | 0.02% | 12,200 |
| Dec 16, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | - | 0.02% | 2,000 |
| Dec 13, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | - | -0.03% | 800 |
| Dec 12, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | - | 0.03% | 200 |
| Dec 11, 2024 | 50.43 | 50.43 | 50.41 | 50.42 | - | -0.01% | 5,000 |
| Dec 10, 2024 | 50.43 | 50.43 | 50.42 | 50.43 | - | 0.03% | 4,700 |
| Dec 9, 2024 | 50.43 | 50.43 | 50.41 | 50.41 | - | 0.06% | 700 |
| Dec 6, 2024 | 50.38 | 50.38 | 50.37 | 50.38 | - | 0.02% | 2,700 |
| Dec 5, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | - | 0.02% | - |
| Dec 4, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | - | - | 15,200 |
| Dec 3, 2024 | 50.36 | 50.37 | 50.36 | 50.36 | - | -0.02% | 16,700 |
| Dec 2, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | - | -0.22% | 300 |
| Nov 29, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | 300 |
| Nov 28, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | - | 0.04% | 5,700 |
| Nov 27, 2024 | 50.45 | 50.46 | 50.45 | 50.46 | - | 0.04% | 2,500 |
| Nov 26, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | - | 0.06% | 800 |
| Nov 25, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | - | - | - |
| Nov 22, 2024 | 50.42 | 50.42 | 50.40 | 50.41 | - | - | 12,100 |
| Nov 21, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | - | - | 100 |
| Nov 20, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | - | 0.02% | - |
| Nov 19, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | - | - | 9,800 |
| Nov 18, 2024 | 50.38 | 50.40 | 50.38 | 50.40 | - | 0.02% | 2,600 |
| Nov 15, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | - | 0.02% | - |
| Nov 14, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | - | - | 2,100 |
| Nov 13, 2024 | 50.39 | 50.39 | 50.37 | 50.38 | - | 0.02% | 20,100 |
| Nov 12, 2024 | 50.39 | 50.39 | 50.37 | 50.37 | - | 0.02% | 20,800 |
| Nov 11, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | - | - | - |
| Nov 8, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | - | 0.02% | 4,000 |
| Nov 7, 2024 | 50.34 | 50.35 | 50.34 | 50.35 | - | 0.04% | 12,100 |
| Nov 6, 2024 | 50.33 | 50.34 | 50.33 | 50.33 | - | - | 8,300 |
| Nov 5, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | - | 0.02% | 1,000 |
| Nov 4, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | - | 0.02% | - |
| Nov 1, 2024 | 50.31 | 50.33 | 50.31 | 50.31 | - | -0.35% | 7,700 |
| Oct 31, 2024 | 50.47 | 50.49 | 50.47 | 50.49 | - | 0.03% | 11,200 |
| Oct 30, 2024 | 50.46 | 50.47 | 50.46 | 50.47 | - | - | 1,100 |
| Oct 29, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | - | 0.02% | 1,500 |
| Oct 28, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | - | 0.06% | 300 |
| Oct 25, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | - | 0.02% | 9,200 |
| Oct 24, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | - | - | - |
| Oct 23, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | - | 0.02% | - |
| Oct 22, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | - | - | 1,600 |
| Oct 21, 2024 | 50.41 | 50.42 | 50.41 | 50.41 | - | 0.02% | 2,700 |
| Oct 18, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | - | 0.02% | - |
| Oct 17, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | - | 0.02% | 3,600 |
| Oct 16, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | - | 0.04% | 3,000 |
| Oct 15, 2024 | 50.35 | 50.37 | 50.35 | 50.36 | - | 0.02% | 11,900 |
| Oct 11, 2024 | 50.34 | 50.35 | 50.34 | 50.35 | - | 0.10% | 7,700 |
| Oct 10, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | - | 0.04% | 4,100 |
| Oct 9, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | - | 0.02% | 300 |
| Oct 8, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | - | - | 8,900 |
| Oct 7, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | - | -0.02% | 12,100 |
| Oct 4, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | - | - | 2,200 |
| Oct 3, 2024 | 50.30 | 50.30 | 50.28 | 50.28 | - | - | 14,600 |
| Oct 2, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | - | - | 500 |
| Oct 1, 2024 | 50.30 | 50.30 | 50.28 | 50.28 | - | -0.30% | 19,200 |
| Sep 30, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | - | 0.02% | - |
| Sep 27, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | - | 0.02% | 600 |
| Sep 26, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | - | -0.02% | 100 |
| Sep 25, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | - | - | 600 |
| Sep 24, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | - | - | 4,600 |
| Sep 23, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | - | 0.06% | 67,800 |
| Sep 20, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | - | 0.02% | 1,900 |
| Sep 19, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | - | 0.02% | 1,900 |
| Sep 18, 2024 | 50.38 | 50.38 | 50.37 | 50.37 | - | 0.01% | 3,300 |
| Sep 17, 2024 | 50.36 | 50.38 | 50.36 | 50.37 | - | 0.07% | 1,100 |
| Sep 16, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | - | - | - |
| Sep 13, 2024 | 50.32 | 50.34 | 50.32 | 50.33 | - | - | 4,900 |
| Sep 12, 2024 | 50.32 | 50.33 | 50.32 | 50.33 | - | 0.02% | 4,800 |
| Sep 11, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | - | 0.02% | - |
| Sep 10, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | - | 0.01% | 2,000 |
| Sep 9, 2024 | 50.29 | 50.31 | 50.29 | 50.31 | - | 0.06% | 300 |
| Sep 6, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | - | 0.03% | 500 |
| Sep 5, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | - | 0.02% | 600 |
| Sep 4, 2024 | 50.24 | 50.25 | 50.24 | 50.25 | - | 0.06% | 900 |
| Sep 3, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | - | -0.30% | 10,100 |
| Aug 30, 2024 | 50.36 | 50.37 | 50.35 | 50.37 | - | - | 3,100 |
| Aug 29, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | - | -0.02% | 100 |
| Aug 28, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | - | 0.04% | - |
| Aug 27, 2024 | 50.39 | 50.39 | 50.36 | 50.36 | - | 0.04% | 6,400 |
| Aug 26, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | - | - | - |
| Aug 23, 2024 | 50.33 | 50.35 | 50.33 | 50.34 | - | 0.02% | 2,600 |
| Aug 22, 2024 | 50.34 | 50.34 | 50.33 | 50.33 | - | - | 200 |
| Aug 21, 2024 | 50.32 | 50.34 | 50.32 | 50.33 | - | 0.04% | 15,000 |
| Aug 20, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | - | -0.02% | 13,200 |
| Aug 19, 2024 | 50.30 | 50.32 | 50.30 | 50.32 | - | 0.06% | 1,500 |
| Aug 16, 2024 | 50.28 | 50.30 | 50.28 | 50.29 | - | -0.04% | 15,100 |
| Aug 15, 2024 | 50.29 | 50.31 | 50.29 | 50.31 | - | 0.06% | 5,000 |
| Aug 14, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | - | -0.02% | 1,300 |
| Aug 13, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | - | 0.04% | 300 |
| Aug 12, 2024 | 50.26 | 50.27 | 50.26 | 50.27 | - | 0.06% | 15,500 |
| Aug 9, 2024 | 50.26 | 50.26 | 50.24 | 50.24 | - | -0.04% | 10,000 |
| Aug 8, 2024 | 50.25 | 50.26 | 50.24 | 50.26 | - | 0.06% | 4,600 |
| Aug 7, 2024 | 50.25 | 50.25 | 50.23 | 50.23 | - | -0.02% | 15,700 |
| Aug 6, 2024 | 50.26 | 50.26 | 50.24 | 50.24 | - | 0.06% | 1,900 |
| Aug 2, 2024 | 50.22 | 50.75 | 50.21 | 50.21 | - | -0.06% | 73,500 |