Skip to main content
Mackenzie US Government Long Bond Index ETF (TSX: QTLT)
Canada flag Canada · Delayed Price · Currency is CAD
104.36
-0.20 (-0.19%)
Dec 19, 2024, 9:30 AM EST

QTLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024101.85101.85101.85101.85--0.79%-
Dec 23, 2024102.66102.66102.66102.66---
Dec 20, 2024102.66102.66102.66102.66--1.63%-
Dec 19, 2024104.36104.36104.36104.36--0.19%-
Dec 18, 2024104.56104.56104.56104.56--0.20%-
Dec 17, 2024104.77104.77104.77104.77-0.99%100
Dec 16, 2024103.74103.74103.74103.74--0.67%-
Dec 13, 2024104.44104.44104.44104.44--0.83%-
Dec 12, 2024105.31105.31105.31105.31--0.24%-
Dec 11, 2024105.56105.56105.56105.56--1.25%100
Dec 10, 2024106.90106.90106.90106.90-0.10%-
Dec 9, 2024106.79106.79106.79106.79--0.84%400
Dec 6, 2024107.70107.70107.70107.70-0.97%100
Dec 5, 2024106.67106.67106.67106.67-0.99%-
Dec 4, 2024105.62105.62105.62105.62--0.46%-
Dec 3, 2024106.11106.11106.11106.11-0.31%-
Dec 2, 2024105.78105.78105.78105.78--0.25%800
Nov 29, 2024106.04106.04106.04106.04-0.96%100
Nov 28, 2024105.03105.03105.03105.03-0.08%-
Nov 27, 2024104.95104.95104.95104.95-0.47%-
Nov 26, 2024104.46104.46104.46104.46-2.28%-
Nov 25, 2024102.13102.13102.13102.13-0.26%-
Nov 22, 2024101.87101.87101.87101.87--0.20%-
Nov 21, 2024102.07102.07102.07102.07--0.16%-
Nov 20, 2024102.23102.23102.23102.23-0.16%-
Nov 19, 2024102.07102.07102.07102.07--0.65%-
Nov 18, 2024102.74102.74102.74102.74---
Nov 15, 2024102.15102.74102.15102.74-0.30%300
Nov 14, 2024102.48102.48102.43102.43-0.29%3,000
Nov 13, 2024102.13102.13102.13102.13--0.09%-
Nov 12, 2024102.22102.22102.22102.22--0.87%600
Nov 11, 2024103.39103.39103.12103.12--0.02%2,100
Nov 8, 2024103.14103.14103.14103.14-1.52%100
Nov 7, 2024101.60101.60101.60101.60--0.08%-
Nov 6, 2024101.68101.68101.68101.68--1.62%1,600
Nov 5, 2024103.35103.35103.35103.35-0.05%-
Nov 4, 2024103.30103.30103.30103.30--0.50%200
Nov 1, 2024103.82103.82103.82103.82-0.27%-
Oct 31, 2024103.54103.54103.54103.54--0.23%-
Oct 30, 2024103.78103.78103.78103.78-0.26%400
Oct 29, 2024102.83103.51102.83103.51-0.30%2,700
Oct 28, 2024103.20103.20103.20103.20--0.39%400
Oct 25, 2024103.60103.60103.60103.60-0.74%-
Oct 24, 2024102.84102.84102.84102.84--0.17%100
Oct 23, 2024103.02103.02103.02103.02--0.29%-
Oct 22, 2024103.32103.32103.32103.32--1.18%100
Oct 21, 2024104.55104.55104.55104.55-0.11%-
Oct 18, 2024104.44104.44104.44104.44--1.02%-
Oct 17, 2024105.52105.52105.52105.52-0.09%-
Oct 16, 2024105.43105.43105.43105.43-0.16%-
Oct 15, 2024105.26105.26105.26105.26-1.00%300
Oct 11, 2024104.22104.22104.22104.22--0.21%-
Oct 10, 2024104.44104.44104.44104.44--0.12%-
Oct 9, 2024104.57104.57104.57104.57-0.36%500
Oct 8, 2024104.20104.20104.20104.20--0.39%-
Oct 7, 2024104.61104.61104.61104.61--0.10%-
Oct 4, 2024104.75104.75104.71104.71--1.39%600
Oct 3, 2024106.19106.19106.19106.19--0.37%2,100
Oct 2, 2024105.98106.58105.98106.58--0.70%3,700
Oct 1, 2024107.28107.33107.28107.33-0.06%1,800
Sep 30, 2024107.27107.27107.27107.27-0.80%-
Sep 27, 2024106.42106.42106.42106.42-0.05%-
Sep 26, 2024106.37106.37106.37106.37--0.68%-
Sep 25, 2024107.10107.10107.10107.10---
Sep 24, 2024106.93107.10106.93107.10--0.65%700
Sep 23, 2024107.80107.80107.80107.80--0.58%800
Sep 20, 2024108.43108.43108.43108.43--0.92%-
Sep 19, 2024109.44109.44109.44109.44--0.95%-
Sep 18, 2024110.49110.49110.49110.49--0.50%-
Sep 17, 2024111.23111.23111.05111.05-0.93%200
Sep 16, 2024110.03110.03110.03110.03-0.22%-
Sep 13, 2024109.79109.79109.79109.79--0.32%100
Sep 12, 2024110.14110.14110.14110.14--0.22%-
Sep 11, 2024110.38110.38110.38110.38-1.04%-
Sep 10, 2024109.24109.24109.24109.24-0.17%-
Sep 9, 2024109.05109.05109.05109.05-0.64%700
Sep 6, 2024108.36108.36108.36108.36-0.54%-
Sep 5, 2024107.78107.78107.78107.78-0.34%-
Sep 4, 2024107.42107.42107.42107.42-2.30%100
Sep 3, 2024105.00105.00105.00105.00--0.89%-
Aug 30, 2024105.94105.94105.94105.94--0.25%-
Aug 29, 2024106.21106.21106.21106.21--0.02%-
Aug 28, 2024106.23106.23106.23106.23-0.08%-
Aug 27, 2024106.15106.15106.15106.15--0.89%500
Aug 26, 2024107.10107.10107.10107.10--0.19%-
Aug 23, 2024107.22107.30107.22107.30-0.01%1,300
Aug 22, 2024107.29107.29107.29107.29--0.88%200
Aug 21, 2024108.24108.24108.24108.24-0.68%-
Aug 20, 2024107.51107.51107.51107.51-0.08%-
Aug 19, 2024107.42107.42107.42107.42-0.02%-
Aug 16, 2024107.40107.40107.40107.40--0.68%-
Aug 15, 2024108.13108.13108.13108.13-0.69%-
Aug 14, 2024107.39107.39107.39107.39-0.35%-
Aug 13, 2024107.02107.02107.02107.02-0.52%-
Aug 12, 2024106.47106.47106.47106.47-0.93%-
Aug 9, 2024105.49105.49105.49105.49--0.76%-
Aug 8, 2024106.30106.30106.30106.30--0.01%-
Aug 7, 2024106.50106.50106.31106.31--3.11%300
Aug 6, 2024109.72109.72109.72109.72-2.89%-
Aug 2, 2024106.64106.64106.64106.64--0.32%-