Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (TSX: QUIG)
Canada
· Delayed Price · Currency is CAD 84.57
-0.28 (-0.33%)
Feb 3, 2025, 3:03 PM EST
TSX:QUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 0.33% | - |
| Feb 3, 2025 | 84.65 | 84.65 | 84.57 | 84.57 | 84.57 | -0.68% | 1,000 |
| Jan 31, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 84.88 | -0.11% | - |
| Jan 30, 2025 | 85.23 | 85.24 | 85.23 | 85.24 | 84.97 | 0.28% | 1,400 |
| Jan 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.73 | -0.23% | 200 |
| Jan 28, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 84.93 | 0.58% | - |
| Jan 27, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.44 | 0.20% | - |
| Jan 24, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.27 | -0.28% | - |
| Jan 23, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.51 | -0.20% | - |
| Jan 22, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.68 | 0.08% | - |
| Jan 21, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.61 | 0.39% | 100 |
| Jan 20, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.28 | 0.04% | - |
| Jan 17, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.25 | 0.33% | - |
| Jan 16, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 83.97 | 1.01% | - |
| Jan 15, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.13 | -0.01% | - |
| Jan 14, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 83.14 | -0.19% | - |
| Jan 13, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.30 | -0.39% | - |
| Jan 10, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.63 | -0.15% | - |
| Jan 9, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 83.76 | 0.36% | - |
| Jan 8, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.46 | -0.69% | 100 |
| Jan 7, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 84.04 | -0.04% | 400 |
| Jan 6, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.07 | -0.21% | - |
| Jan 3, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.25 | 0.01% | - |
| Jan 2, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.24 | -0.34% | - |
| Dec 31, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.53 | 0.01% | 300 |
| Dec 30, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.52 | -0.19% | - |
| Dec 27, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.35 | 0.18% | - |
| Dec 24, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.21 | 0.15% | - |
| Dec 23, 2024 | 84.70 | 84.70 | 84.67 | 84.67 | 84.08 | -0.21% | 1,220 |
| Dec 20, 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.26 | -0.43% | - |
| Dec 19, 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 84.62 | -0.02% | - |
| Dec 18, 2024 | 85.25 | 85.25 | 85.23 | 85.24 | 84.64 | -0.65% | 5,100 |
| Dec 17, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.20 | 0.07% | - |
| Dec 16, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.14 | -0.44% | - |
| Dec 13, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 85.52 | -0.50% | - |
| Dec 12, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 85.94 | -0.29% | - |
| Dec 11, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.19 | -0.02% | 200 |
| Dec 10, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.21 | -0.06% | 100 |
| Dec 9, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.26 | -0.14% | 200 |
| Dec 6, 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.38 | 0.14% | 200 |
| Dec 5, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.26 | 0.42% | - |
| Dec 4, 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 85.90 | -0.20% | - |
| Dec 3, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.07 | -0.76% | 200 |
| Dec 2, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 86.73 | 0.84% | - |
| Nov 29, 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 85.56 | -0.01% | - |
| Nov 28, 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 85.57 | -0.02% | - |
| Nov 27, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 85.59 | 0.27% | 100 |
| Nov 26, 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 85.36 | 0.75% | 200 |
| Nov 25, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 84.73 | -0.13% | - |
| Nov 22, 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 84.84 | - | - |
| Nov 21, 2024 | 86.05 | 86.06 | 85.88 | 85.88 | 84.84 | -0.14% | 1,500 |
| Nov 20, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 84.95 | 0.20% | - |
| Nov 19, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 84.79 | 0.13% | - |
| Nov 18, 2024 | 85.64 | 85.72 | 85.64 | 85.72 | 84.68 | -0.01% | 2,200 |
| Nov 15, 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 84.69 | -0.26% | - |
| Nov 14, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 84.90 | -0.21% | 100 |
| Nov 13, 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 85.08 | -0.51% | 102 |
| Nov 12, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 85.52 | -0.09% | - |
| Nov 11, 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 85.60 | 0.14% | - |
| Nov 8, 2024 | 86.77 | 86.77 | 86.53 | 86.53 | 85.48 | 0.97% | 3,200 |
| Nov 7, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 84.66 | -0.65% | - |
| Nov 6, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 85.21 | 0.51% | - |
| Nov 5, 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 84.78 | -0.38% | 100 |
| Nov 4, 2024 | 86.11 | 86.15 | 86.11 | 86.15 | 85.10 | -0.37% | 400 |
| Nov 1, 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 85.42 | -0.32% | - |
| Oct 31, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.25 | 0.18% | 100 |
| Oct 30, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 85.09 | 0.32% | - |
| Oct 29, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 84.81 | -0.45% | 100 |
| Oct 28, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 85.20 | -0.18% | - |
| Oct 25, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 85.36 | 0.30% | - |
| Oct 24, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 85.10 | -0.36% | - |
| Oct 23, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 85.41 | -0.15% | - |
| Oct 22, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 85.54 | - | - |
| Oct 21, 2024 | 87.34 | 87.34 | 87.04 | 87.04 | 85.54 | -0.67% | 400 |
| Oct 18, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 86.12 | -0.15% | - |
| Oct 17, 2024 | 87.79 | 87.79 | 87.76 | 87.76 | 86.24 | -0.32% | 200 |
| Oct 16, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 86.52 | 0.41% | - |
| Oct 15, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 86.17 | 0.06% | - |
| Oct 11, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 86.12 | -0.03% | - |
| Oct 10, 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 86.15 | -0.27% | - |
| Oct 9, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 86.38 | 0.19% | - |
| Oct 8, 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 86.22 | -0.42% | - |
| Oct 7, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 86.58 | -0.17% | - |
| Oct 4, 2024 | 88.24 | 88.25 | 88.24 | 88.25 | 86.73 | -0.75% | 210 |
| Oct 3, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 87.38 | -0.17% | - |
| Oct 2, 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 87.53 | -0.09% | - |
| Oct 1, 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 87.61 | -0.16% | - |
| Sep 30, 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 87.45 | 0.27% | - |
| Sep 27, 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 87.22 | -0.03% | - |
| Sep 26, 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 87.25 | -0.39% | - |
| Sep 25, 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 87.59 | 0.13% | - |
| Sep 24, 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 87.47 | -0.08% | - |
| Sep 23, 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 87.54 | 0.07% | - |
| Sep 20, 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 87.48 | 0.06% | - |
| Sep 19, 2024 | 89.23 | 89.29 | 89.23 | 89.27 | 87.43 | -0.35% | 14,800 |
| Sep 18, 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 87.74 | -0.13% | - |
| Sep 17, 2024 | 89.68 | 89.70 | 89.68 | 89.70 | 87.85 | 0.50% | 200 |
| Sep 16, 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 87.41 | 0.28% | - |
| Sep 13, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 87.17 | 0.14% | - |
| Sep 12, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 87.05 | -0.25% | 100 |