Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (TSX:QUIG)
Canada · Delayed Price · Currency is CAD 86.85
0.00 (0.00%)
At close: Nov 25, 2025
TSX:QUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 86.82 | 86.85 | 86.82 | 86.85 | 86.85 | 0.36% | 1,300 |
| Nov 24, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | 0.16% | 804 |
| Nov 21, 2025 | 86.40 | 86.41 | 86.40 | 86.40 | 86.40 | 0.35% | 1,189 |
| Nov 18, 2025 | 86.07 | 86.10 | 86.07 | 86.10 | 86.10 | -0.36% | 2,900 |
| Nov 13, 2025 | 86.33 | 86.41 | 86.33 | 86.41 | 86.41 | -0.40% | 1,000 |
| Nov 12, 2025 | 86.75 | 86.76 | 86.75 | 86.76 | 86.76 | 0.21% | 200 |
| Nov 11, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 0.42% | 100 |
| Nov 10, 2025 | 86.28 | 86.33 | 86.22 | 86.22 | 86.22 | -0.10% | 7,500 |
| Nov 7, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 0.13% | 1,600 |
| Nov 5, 2025 | 86.21 | 86.21 | 86.20 | 86.20 | 86.20 | -0.25% | 700 |
| Nov 4, 2025 | 86.43 | 86.43 | 86.41 | 86.42 | 86.42 | 0.22% | 4,800 |
| Nov 3, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | -1.04% | 100 |
| Oct 30, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 86.83 | -0.24% | 500 |
| Oct 29, 2025 | 87.62 | 87.62 | 87.35 | 87.35 | 87.04 | -0.01% | 623 |
| Oct 27, 2025 | 87.37 | 87.37 | 87.36 | 87.36 | 87.05 | -0.10% | 1,400 |
| Oct 23, 2025 | 87.35 | 87.45 | 87.35 | 87.45 | 87.14 | -0.27% | 300 |
| Oct 21, 2025 | 87.68 | 87.69 | 87.68 | 87.69 | 87.38 | 0.40% | 1,120 |
| Oct 20, 2025 | 87.29 | 87.34 | 87.29 | 87.34 | 87.03 | 0.06% | 734 |
| Oct 17, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 86.98 | 0.10% | 100 |
| Oct 16, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 86.89 | -0.33% | 2,000 |
| Oct 15, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 87.18 | 0.62% | 600 |
| Oct 10, 2025 | 86.94 | 86.95 | 86.94 | 86.95 | 86.64 | 0.60% | 1,602 |
| Oct 9, 2025 | 86.66 | 86.67 | 86.43 | 86.43 | 86.12 | -0.55% | 400 |
| Oct 8, 2025 | 86.68 | 86.91 | 86.68 | 86.91 | 86.60 | 0.12% | 1,500 |
| Oct 7, 2025 | 86.97 | 86.97 | 86.81 | 86.81 | 86.50 | -0.24% | 562 |
| Oct 3, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 86.71 | 0.12% | 455 |
| Oct 2, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.61 | 0.02% | 350 |
| Oct 1, 2025 | 86.86 | 86.90 | 86.86 | 86.90 | 86.59 | -0.07% | 1,105 |
| Sep 30, 2025 | 87.14 | 87.14 | 86.96 | 86.96 | 86.36 | -0.10% | 300 |
| Sep 22, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 86.45 | 0.07% | 100 |
| Sep 19, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.39 | -0.14% | 240 |
| Sep 18, 2025 | 87.06 | 87.11 | 87.06 | 87.11 | 86.51 | -0.50% | 2,400 |
| Sep 17, 2025 | 87.54 | 87.55 | 87.54 | 87.55 | 86.95 | 0.14% | 500 |
| Sep 16, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 86.83 | -0.08% | 212 |
| Sep 15, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 86.90 | 0.62% | 140 |
| Sep 9, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.36 | 0.12% | 550 |
| Sep 8, 2025 | 87.08 | 87.08 | 86.86 | 86.86 | 86.26 | 1.09% | 2,800 |
| Sep 3, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.33 | 0.55% | 200 |
| Sep 2, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 84.86 | -1.00% | 230 |
| Aug 28, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 85.43 | 0.23% | 200 |
| Aug 26, 2025 | 86.07 | 86.11 | 86.07 | 86.11 | 85.23 | 0.02% | 4,200 |
| Aug 25, 2025 | 86.09 | 86.09 | 86.09 | 86.09 | 85.21 | 0.12% | 600 |
| Aug 22, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.11 | -0.05% | 300 |
| Aug 19, 2025 | 86.06 | 86.06 | 86.03 | 86.03 | 85.15 | 0.40% | 900 |
| Aug 18, 2025 | 85.93 | 85.93 | 85.69 | 85.69 | 84.82 | -0.49% | 2,300 |
| Aug 15, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 85.23 | -0.24% | 400 |
| Aug 13, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 85.44 | 0.43% | 100 |
| Aug 12, 2025 | 85.80 | 85.95 | 85.80 | 85.95 | 85.07 | -0.27% | 3,800 |
| Aug 7, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 85.30 | 0.08% | 100 |
| Aug 6, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 85.23 | 0.34% | 400 |