Mackenzie US Government Long Bond Index ETF (TSX:QTLT)
Canada
· Delayed Price · Currency is CAD 98.25
+0.20 (0.20%)
Apr 14, 2025, 4:00 PM EDT
TSX:QTLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 99.26 | 99.26 | 99.26 | 99.26 | - | -0.14% | - |
| Apr 16, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | - | 0.99% | - |
| Apr 15, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | - | 0.18% | - |
| Apr 14, 2025 | 98.25 | 98.25 | 98.25 | 98.25 | - | 0.20% | 100 |
| Apr 11, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | - | -0.03% | 800 |
| Apr 10, 2025 | 100.33 | 100.35 | 98.08 | 98.08 | - | -2.27% | 2,000 |
| Apr 9, 2025 | 99.30 | 100.36 | 99.30 | 100.36 | - | -2.03% | 90,400 |
| Apr 8, 2025 | 103.05 | 103.05 | 102.44 | 102.44 | - | -2.88% | 900 |
| Apr 7, 2025 | 105.48 | 105.48 | 105.48 | 105.48 | - | -2.04% | 300 |
| Apr 4, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | - | 2.07% | 800 |
| Apr 3, 2025 | 105.42 | 105.60 | 105.42 | 105.50 | - | -0.53% | 13,100 |
| Apr 2, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | - | -0.13% | - |
| Apr 1, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | - | 0.22% | 100 |
| Mar 31, 2025 | 106.26 | 106.26 | 105.97 | 105.97 | - | 1.45% | 200 |
| Mar 28, 2025 | 104.20 | 104.46 | 104.20 | 104.46 | - | 1.21% | 700 |
| Mar 27, 2025 | 103.21 | 103.21 | 103.21 | 103.21 | - | -0.61% | - |
| Mar 26, 2025 | 103.84 | 103.84 | 103.84 | 103.84 | - | -0.21% | - |
| Mar 25, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | - | 0.03% | - |
| Mar 24, 2025 | 104.03 | 104.03 | 104.03 | 104.03 | - | -1.61% | 200 |
| Mar 21, 2025 | 105.73 | 105.73 | 105.73 | 105.73 | - | 0.05% | - |
| Mar 20, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | - | 0.60% | - |
| Mar 19, 2025 | 105.05 | 105.05 | 105.05 | 105.05 | - | 0.35% | - |
| Mar 18, 2025 | 104.68 | 104.68 | 104.68 | 104.68 | - | -0.66% | - |
| Mar 17, 2025 | 105.38 | 105.38 | 105.38 | 105.38 | - | -0.40% | 100 |
| Mar 14, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | - | 1.18% | - |
| Mar 13, 2025 | 104.57 | 104.57 | 104.57 | 104.57 | - | -0.80% | - |
| Mar 12, 2025 | 105.41 | 105.41 | 105.41 | 105.41 | - | -0.95% | - |
| Mar 11, 2025 | 106.42 | 106.42 | 106.42 | 106.42 | - | 1.57% | - |
| Mar 10, 2025 | 104.77 | 104.77 | 104.77 | 104.77 | - | -0.14% | - |
| Mar 7, 2025 | 104.92 | 104.92 | 104.92 | 104.92 | - | 0.11% | 600 |
| Mar 6, 2025 | 105.15 | 105.15 | 104.09 | 104.80 | - | -2.26% | 800 |
| Mar 5, 2025 | 107.22 | 107.22 | 107.22 | 107.22 | - | -1.36% | - |
| Mar 4, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | - | 0.99% | - |
| Mar 3, 2025 | 107.63 | 107.63 | 107.63 | 107.63 | - | 1.07% | - |
| Feb 28, 2025 | 106.49 | 106.49 | 106.49 | 106.49 | - | - | - |
| Feb 27, 2025 | 106.49 | 106.49 | 106.49 | 106.49 | - | 0.86% | - |
| Feb 26, 2025 | 105.58 | 105.58 | 105.58 | 105.58 | - | 1.95% | - |
| Feb 25, 2025 | 103.56 | 103.56 | 103.56 | 103.56 | - | 0.32% | - |
| Feb 24, 2025 | 103.23 | 103.23 | 103.23 | 103.23 | - | 1.80% | 100 |
| Feb 21, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | - | -0.11% | 400 |
| Feb 20, 2025 | 101.51 | 101.51 | 101.51 | 101.51 | - | 0.11% | - |
| Feb 19, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | - | -0.72% | 100 |
| Feb 18, 2025 | 102.14 | 102.14 | 102.14 | 102.14 | - | 0.32% | - |
| Feb 14, 2025 | 101.81 | 101.81 | 101.81 | 101.81 | - | - | - |
| Feb 13, 2025 | 101.81 | 101.81 | 101.81 | 101.81 | - | -0.34% | 100 |
| Feb 12, 2025 | 102.16 | 102.16 | 102.16 | 102.16 | - | -0.70% | - |
| Feb 11, 2025 | 102.88 | 102.88 | 102.88 | 102.88 | - | -0.23% | - |
| Feb 10, 2025 | 103.12 | 103.12 | 103.12 | 103.12 | - | -0.85% | - |
| Feb 7, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | - | - |
| Feb 6, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | - | - |