Mackenzie US High Yield Bond Index ETF (CAD-Hedged) (TSX:QHY)
Canada
· Delayed Price · Currency is CAD 82.45
+0.46 (0.56%)
May 13, 2025, 11:55 AM EDT
TSX:QHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 0.56% | 110 |
| May 12, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | 0.09% | 28 |
| May 9, 2025 | 81.10 | 81.92 | 81.10 | 81.92 | 81.92 | 0.71% | 301 |
| May 8, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | -0.26% | - |
| May 7, 2025 | 80.89 | 81.57 | 80.89 | 81.55 | 81.55 | 0.07% | 1,000 |
| May 6, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | -0.32% | 100 |
| May 5, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - | - |
| May 2, 2025 | 81.76 | 81.76 | 81.75 | 81.75 | 81.75 | 0.37% | 300 |
| May 1, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -0.39% | - |
| Apr 30, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.37 | -0.09% | - |
| Apr 29, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.44 | - | - |
| Apr 28, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.44 | -0.13% | 100 |
| Apr 25, 2025 | 81.93 | 81.95 | 81.93 | 81.95 | 81.55 | 1.24% | 212 |
| Apr 24, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.55 | 0.60% | - |
| Apr 23, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.08 | 0.52% | - |
| Apr 22, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 79.66 | -0.90% | - |
| Apr 21, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.38 | - | - |
| Apr 17, 2025 | 80.67 | 80.83 | 80.67 | 80.78 | 80.38 | 1.01% | 400 |
| Apr 16, 2025 | 80.39 | 80.39 | 79.97 | 79.97 | 79.58 | -0.92% | 1,401 |
| Apr 15, 2025 | 80.56 | 80.71 | 80.56 | 80.71 | 80.31 | 1.48% | 200 |
| Apr 14, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.14 | 0.33% | - |
| Apr 11, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 78.88 | -0.95% | 203 |
| Apr 10, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 79.64 | 0.54% | - |
| Apr 9, 2025 | 77.36 | 79.60 | 77.34 | 79.60 | 79.21 | 1.50% | 2,700 |
| Apr 8, 2025 | 79.53 | 79.53 | 78.42 | 78.42 | 78.04 | -1.48% | 300 |
| Apr 7, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.21 | -0.41% | - |
| Apr 4, 2025 | 79.74 | 79.93 | 79.74 | 79.93 | 79.54 | -0.78% | 10,000 |
| Apr 3, 2025 | 80.65 | 80.65 | 80.56 | 80.56 | 80.17 | -1.07% | 5,002 |
| Apr 2, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.03 | -0.28% | - |
| Apr 1, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.26 | -0.06% | - |
| Mar 31, 2025 | 81.71 | 81.71 | 81.71 | 81.71 | 80.91 | 0.05% | 112 |
| Mar 28, 2025 | 81.35 | 81.67 | 81.35 | 81.67 | 80.87 | -0.39% | 202 |
| Mar 27, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.18 | 0.31% | 300 |
| Mar 26, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 80.94 | -0.91% | 200 |
| Mar 25, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 81.68 | - | - |
| Mar 24, 2025 | 81.90 | 82.49 | 81.90 | 82.49 | 81.68 | - | 222 |
| Mar 21, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 81.68 | - | - |
| Mar 20, 2025 | 82.66 | 82.68 | 82.47 | 82.49 | 81.68 | 0.37% | 800 |
| Mar 19, 2025 | 82.00 | 82.19 | 82.00 | 82.19 | 81.38 | 0.17% | 202 |
| Mar 18, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 81.24 | - | 145 |
| Mar 17, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 81.24 | 0.34% | 100 |
| Mar 14, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 80.97 | 0.16% | 300 |
| Mar 13, 2025 | 81.51 | 81.64 | 81.51 | 81.64 | 80.84 | -0.21% | 37,100 |
| Mar 12, 2025 | 81.77 | 81.81 | 81.75 | 81.81 | 81.01 | -0.17% | 540 |
| Mar 11, 2025 | 82.00 | 82.00 | 81.95 | 81.95 | 81.15 | -0.56% | 201 |
| Mar 10, 2025 | 82.52 | 82.52 | 82.41 | 82.41 | 81.60 | -0.13% | 300 |
| Mar 7, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 81.71 | 0.12% | 115 |
| Mar 6, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 81.61 | -0.31% | - |
| Mar 5, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 81.87 | - | - |
| Mar 4, 2025 | 82.09 | 82.68 | 82.09 | 82.68 | 81.87 | -0.25% | 200 |