Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (TSX:QUIG)
Canada · Delayed Price · Currency is CAD 85.82
+0.43 (0.50%)
Aug 1, 2025, 3:22 PM EDT
TSX:QUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 85.57 | 85.86 | 85.57 | 85.82 | 85.82 | 0.21% | 4,200 |
| Jul 31, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | -0.22% | - |
| Jul 30, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - | - |
| Jul 29, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.54 | 0.26% | 300 |
| Jul 28, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 85.32 | 0.35% | 200 |
| Jul 25, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | -0.19% | - |
| Jul 24, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.18 | 0.28% | 100 |
| Jul 23, 2025 | 85.53 | 85.53 | 85.23 | 85.23 | 84.94 | -0.19% | 1,500 |
| Jul 22, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | - | - |
| Jul 21, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.10 | 0.39% | 100 |
| Jul 18, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 0.21% | - |
| Jul 17, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -0.19% | - |
| Jul 16, 2025 | 85.13 | 85.13 | 85.03 | 85.04 | 84.75 | 0.22% | 600 |
| Jul 15, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.57 | -0.15% | 600 |
| Jul 14, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.23% | - |
| Jul 11, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 84.89 | -0.27% | 100 |
| Jul 10, 2025 | 85.17 | 85.41 | 85.17 | 85.41 | 85.12 | 0.09% | 1,900 |
| Jul 9, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.04 | 0.21% | 210 |
| Jul 8, 2025 | 85.11 | 85.15 | 85.11 | 85.15 | 84.86 | -0.06% | 1,320 |
| Jul 7, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 84.91 | -0.55% | 100 |
| Jul 4, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.05% | - |
| Jul 3, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.42 | -0.31% | 200 |
| Jul 2, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 0.16% | - |
| Jun 30, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.54 | 0.12% | 200 |
| Jun 27, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.44 | 0.36% | 200 |
| Jun 26, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 85.13 | 0.02% | - |
| Jun 25, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.11 | 0.11% | 100 |
| Jun 24, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.02 | 0.34% | - |
| Jun 23, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 84.73 | -0.04% | 200 |
| Jun 20, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 84.76 | -0.04% | 200 |
| Jun 19, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 84.79 | 0.09% | - |
| Jun 18, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 84.71 | 0.01% | 40 |
| Jun 17, 2025 | 84.93 | 85.00 | 84.93 | 85.00 | 84.70 | 0.24% | 1,620 |
| Jun 16, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.50 | -0.54% | - |
| Jun 13, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 84.96 | 0.41% | - |
| Jun 12, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | 84.61 | 0.41% | - |
| Jun 11, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.26 | - | - |
| Jun 10, 2025 | 84.81 | 84.81 | 84.56 | 84.56 | 84.26 | 0.20% | 725 |
| Jun 9, 2025 | 84.39 | 84.39 | 84.39 | 84.39 | 84.10 | -0.41% | - |
| Jun 6, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.44 | -0.25% | 300 |
| Jun 5, 2025 | 84.78 | 84.95 | 84.77 | 84.95 | 84.65 | 0.65% | 1,300 |
| Jun 4, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.11 | -0.18% | - |
| Jun 3, 2025 | 84.53 | 84.55 | 84.53 | 84.55 | 84.25 | 0.18% | 2,000 |
| Jun 2, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.11 | -0.51% | 140 |
| May 30, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.23 | - | 115 |
| May 29, 2025 | 84.76 | 84.85 | 84.51 | 84.83 | 84.23 | 0.22% | 6,100 |
| May 28, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.04 | -0.01% | 100 |
| May 27, 2025 | 84.63 | 84.65 | 84.63 | 84.65 | 84.05 | 0.69% | 200 |
| May 26, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 83.48 | -0.06% | - |
| May 23, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 83.53 | 0.85% | 300 |