Mackenzie US High Yield Bond Index ETF (CAD-Hedged) (TSX:QHY)
Canada
· Delayed Price · Currency is CAD 82.89
+0.17 (0.21%)
Mar 3, 2025, 3:55 PM EST
TSX:QHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 82.93 | 82.93 | 82.89 | 82.89 | 82.89 | -0.28% | 500 |
| Feb 28, 2025 | 83.08 | 83.12 | 83.08 | 83.12 | 82.72 | -0.08% | 246 |
| Feb 27, 2025 | 83.20 | 83.20 | 83.19 | 83.19 | 82.79 | -0.25% | 800 |
| Feb 26, 2025 | 83.28 | 83.40 | 83.28 | 83.40 | 82.99 | 0.32% | 416 |
| Feb 25, 2025 | 83.10 | 83.13 | 83.10 | 83.13 | 82.73 | 0.16% | 500 |
| Feb 24, 2025 | 82.90 | 83.00 | 82.90 | 83.00 | 82.60 | -0.02% | 200 |
| Feb 21, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 82.62 | 0.07% | 123 |
| Feb 20, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - | 1,400 |
| Feb 19, 2025 | 82.80 | 82.96 | 82.80 | 82.96 | 82.56 | 0.08% | 1,400 |
| Feb 18, 2025 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - | - |
| Feb 14, 2025 | 82.89 | 82.89 | 82.89 | 82.89 | 82.49 | 0.35% | 243 |
| Feb 13, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.20 | 0.10% | 100 |
| Feb 12, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - | - |
| Feb 11, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.12 | -0.12% | 900 |
| Feb 10, 2025 | 82.65 | 82.66 | 82.62 | 82.62 | 82.22 | -0.01% | 900 |
| Feb 7, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.23 | -0.45% | 100 |
| Feb 6, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.60 | 1.16% | 200 |
| Feb 5, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.32% | - |
| Feb 4, 2025 | 81.81 | 81.81 | 81.76 | 81.79 | 81.39 | -0.78% | 6,100 |
| Feb 3, 2025 | 82.50 | 82.50 | 82.43 | 82.43 | 82.43 | -0.33% | 600 |
| Jan 31, 2025 | 82.84 | 82.84 | 82.70 | 82.70 | 82.30 | -0.43% | 600 |
| Jan 30, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 82.65 | -0.04% | 200 |
| Jan 29, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 82.68 | 0.14% | 200 |
| Jan 28, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 82.56 | 0.17% | - |
| Jan 27, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 82.43 | 0.21% | - |
| Jan 24, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.26 | -0.27% | - |
| Jan 23, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.48 | - | - |
| Jan 22, 2025 | 82.75 | 82.88 | 82.75 | 82.88 | 82.47 | 0.67% | 200 |
| Jan 21, 2025 | 82.33 | 82.33 | 82.33 | 82.33 | 81.93 | -0.42% | - |
| Jan 20, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.28 | -0.08% | - |
| Jan 17, 2025 | 82.83 | 82.83 | 82.75 | 82.75 | 82.35 | 0.74% | 200 |
| Jan 16, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 81.74 | -0.27% | - |
| Jan 15, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 81.96 | 1.15% | 100 |
| Jan 14, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.02 | -0.22% | - |
| Jan 13, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.20 | -0.29% | - |
| Jan 10, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.44 | 0.02% | - |
| Jan 9, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | 81.42 | -0.28% | - |
| Jan 8, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 81.65 | - | - |
| Jan 7, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 81.65 | -0.36% | 110 |
| Jan 6, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 81.95 | 0.64% | 200 |
| Jan 3, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | 81.43 | 0.13% | - |
| Jan 2, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.32 | 0.07% | - |
| Dec 31, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.26 | -1.02% | - |
| Dec 30, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.10 | 0.26% | - |
| Dec 27, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 81.14 | -0.21% | - |
| Dec 24, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 81.30 | 0.22% | - |
| Dec 23, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 81.13 | 0.39% | - |
| Dec 20, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 80.81 | -0.40% | - |
| Dec 19, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 81.14 | - | - |
| Dec 18, 2024 | 82.32 | 82.35 | 82.27 | 82.29 | 81.14 | -0.88% | 12,000 |
| Dec 17, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 81.86 | 0.13% | 100 |
| Dec 16, 2024 | 82.50 | 82.91 | 82.50 | 82.91 | 81.75 | -0.23% | 300 |
| Dec 13, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 81.94 | -0.36% | - |
| Dec 12, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.23 | -0.13% | 500 |
| Dec 11, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 82.34 | 0.64% | 100 |
| Dec 10, 2024 | 83.43 | 83.43 | 82.98 | 82.98 | 81.82 | -0.63% | 330 |
| Dec 9, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 82.34 | -0.13% | 1,202 |
| Dec 6, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 82.45 | 0.23% | 400 |
| Dec 5, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 82.26 | 0.35% | 200 |
| Dec 4, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 81.97 | - | - |
| Dec 3, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 81.97 | -0.29% | 624 |
| Dec 2, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 82.21 | -1.20% | 300 |
| Nov 29, 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 82.01 | 0.43% | - |
| Nov 28, 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 81.66 | 0.13% | - |
| Nov 27, 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 81.55 | -0.12% | - |
| Nov 26, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 81.64 | 0.21% | 600 |
| Nov 25, 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 81.47 | -0.05% | - |
| Nov 22, 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 81.51 | 0.29% | - |
| Nov 21, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 81.28 | -0.13% | - |
| Nov 20, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 81.39 | 0.13% | - |
| Nov 19, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 81.28 | 0.43% | - |
| Nov 18, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 80.93 | -0.35% | - |
| Nov 15, 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 81.21 | -0.27% | - |
| Nov 14, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 81.43 | 0.11% | 308 |
| Nov 13, 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 81.35 | -0.19% | - |
| Nov 12, 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 81.50 | -0.42% | 925 |
| Nov 11, 2024 | 84.22 | 84.22 | 84.21 | 84.22 | 81.84 | 0.49% | 442 |
| Nov 8, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 81.44 | -0.13% | 100 |
| Nov 7, 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 81.55 | 0.37% | 100 |
| Nov 6, 2024 | 83.18 | 83.61 | 83.18 | 83.61 | 81.24 | 0.89% | 3,800 |
| Nov 5, 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 80.53 | 0.11% | - |
| Nov 4, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 80.44 | -0.17% | 100 |
| Nov 1, 2024 | 83.41 | 83.41 | 82.92 | 82.92 | 80.57 | -1.57% | 540 |
| Oct 31, 2024 | 84.39 | 84.39 | 84.24 | 84.24 | 80.62 | -0.30% | 1,500 |
| Oct 30, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 80.87 | 0.58% | - |
| Oct 29, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 80.39 | -0.62% | 615 |
| Oct 28, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 80.90 | - | - |
| Oct 25, 2024 | 84.73 | 84.73 | 84.52 | 84.52 | 80.89 | -0.14% | 425 |
| Oct 24, 2024 | 84.60 | 84.64 | 84.60 | 84.64 | 81.01 | -0.04% | 200 |
| Oct 23, 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 81.04 | - | - |
| Oct 22, 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 81.04 | -0.34% | 200 |
| Oct 21, 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 81.32 | - | - |
| Oct 18, 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 81.32 | 0.01% | - |
| Oct 17, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 81.30 | 0.13% | 200 |
| Oct 16, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 81.20 | 0.20% | - |
| Oct 15, 2024 | 84.76 | 84.76 | 84.67 | 84.67 | 81.04 | -0.11% | 200 |
| Oct 11, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 81.13 | - | - |
| Oct 10, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 81.12 | -0.05% | 100 |
| Oct 9, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 81.16 | 0.31% | 400 |
| Oct 8, 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 80.92 | -0.39% | - |