Skip to main content
Mackenzie US Government Long Bond Index ETF (TSX: QTLT)
Canada flag Canada · Delayed Price · Currency is CAD
101.82
-0.38 (-0.37%)
Jan 22, 2025, 9:30 AM EST

QTLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2025102.45102.45102.45102.45--0.01%-
Jan 28, 2025102.46102.46102.46102.46-0.11%-
Jan 27, 2025102.32102.35102.32102.35-2.34%1,200
Jan 24, 2025100.01100.01100.01100.01--1.62%300
Jan 23, 2025101.66101.66101.66101.66--0.16%-
Jan 22, 2025101.82101.82101.82101.82--0.37%-
Jan 21, 2025102.20102.20102.20102.20-0.44%800
Jan 20, 2025101.75101.75101.75101.75-0.62%-
Jan 17, 2025101.12101.12101.12101.12-0.13%-
Jan 16, 2025101.00101.00100.99100.99-2.21%1,400
Jan 15, 202598.8198.8198.8198.81--0.48%-
Jan 14, 202599.2999.2999.2999.29--0.13%-
Jan 13, 202599.4299.4299.4299.42-0.33%600
Jan 10, 202599.0999.0999.0999.09--0.81%100
Jan 9, 202599.9099.9099.9099.90-0.22%-
Jan 8, 202599.6899.6899.6899.68--0.92%-
Jan 7, 2025100.61100.61100.61100.61--1.10%-
Jan 6, 2025101.73101.73101.73101.73---
Jan 3, 2025101.73101.73101.73101.73-0.26%-
Jan 2, 2025101.47101.47101.47101.47--0.25%-
Dec 31, 2024101.72101.72101.72101.72--0.70%-
Dec 30, 2024102.44102.44102.44102.44-0.36%100
Dec 27, 2024102.07102.07102.07102.07-0.22%-
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%-