Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (TSX: QUIG)
Canada
· Delayed Price · Currency is CAD 84.67
-0.30 (-0.35%)
Dec 23, 2024, 11:19 AM EST
QUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 84.70 | 84.70 | 84.67 | 84.67 | 84.67 | -0.21% | 1,220 |
| Dec 20, 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -0.43% | - |
| Dec 19, 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -0.02% | - |
| Dec 18, 2024 | 85.25 | 85.25 | 85.23 | 85.24 | 85.24 | -0.65% | 5,100 |
| Dec 17, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.07% | - |
| Dec 16, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -0.44% | - |
| Dec 13, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -0.50% | - |
| Dec 12, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | -0.29% | - |
| Dec 11, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.02% | 200 |
| Dec 10, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | -0.06% | 100 |
| Dec 9, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | -0.14% | 200 |
| Dec 6, 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 0.14% | 200 |
| Dec 5, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | 0.42% | - |
| Dec 4, 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | -0.20% | - |
| Dec 3, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -0.76% | 200 |
| Dec 2, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.84% | - |
| Nov 29, 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.16 | -0.01% | - |
| Nov 28, 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.17 | -0.02% | - |
| Nov 27, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.19 | 0.27% | 100 |
| Nov 26, 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 85.96 | 0.75% | 200 |
| Nov 25, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.33 | -0.13% | - |
| Nov 22, 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.43 | - | - |
| Nov 21, 2024 | 86.05 | 86.06 | 85.88 | 85.88 | 85.43 | -0.14% | 1,500 |
| Nov 20, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.55 | 0.20% | - |
| Nov 19, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.39 | 0.13% | - |
| Nov 18, 2024 | 85.64 | 85.72 | 85.64 | 85.72 | 85.28 | -0.01% | 2,200 |
| Nov 15, 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.29 | -0.26% | - |
| Nov 14, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.50 | -0.21% | 100 |
| Nov 13, 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 85.68 | -0.51% | 102 |
| Nov 12, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.12 | -0.09% | - |
| Nov 11, 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.20 | 0.14% | - |
| Nov 8, 2024 | 86.77 | 86.77 | 86.53 | 86.53 | 86.08 | 0.97% | 3,200 |
| Nov 7, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.26 | -0.65% | - |
| Nov 6, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 85.81 | 0.51% | - |
| Nov 5, 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.37 | -0.38% | 100 |
| Nov 4, 2024 | 86.11 | 86.15 | 86.11 | 86.15 | 85.70 | -0.37% | 400 |
| Nov 1, 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | -0.32% | - |
| Oct 31, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.30 | 0.18% | 100 |
| Oct 30, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.14 | 0.32% | - |
| Oct 29, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 85.86 | -0.45% | 100 |
| Oct 28, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.25 | -0.18% | - |
| Oct 25, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.41 | 0.30% | - |
| Oct 24, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.15 | -0.36% | - |
| Oct 23, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.46 | -0.15% | - |
| Oct 22, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 86.59 | - | - |
| Oct 21, 2024 | 87.34 | 87.34 | 87.04 | 87.04 | 86.59 | -0.67% | 400 |
| Oct 18, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.18 | -0.15% | - |
| Oct 17, 2024 | 87.79 | 87.79 | 87.76 | 87.76 | 87.31 | -0.32% | 200 |
| Oct 16, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 87.58 | 0.41% | - |
| Oct 15, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.23 | 0.06% | - |
| Oct 11, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.18 | -0.03% | - |
| Oct 10, 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.21 | -0.27% | - |
| Oct 9, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.45 | 0.19% | - |
| Oct 8, 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.28 | -0.42% | - |
| Oct 7, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 87.64 | -0.17% | - |
| Oct 4, 2024 | 88.24 | 88.25 | 88.24 | 88.25 | 87.79 | -0.75% | 210 |
| Oct 3, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.46 | -0.17% | - |
| Oct 2, 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 88.61 | -0.09% | - |
| Oct 1, 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 88.69 | -0.16% | - |
| Sep 30, 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 88.53 | 0.27% | - |
| Sep 27, 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 88.29 | -0.03% | - |
| Sep 26, 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 88.32 | -0.39% | - |
| Sep 25, 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 88.67 | 0.13% | - |
| Sep 24, 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 88.55 | -0.08% | - |
| Sep 23, 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 88.62 | 0.07% | - |
| Sep 20, 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 88.56 | 0.06% | - |
| Sep 19, 2024 | 89.23 | 89.29 | 89.23 | 89.27 | 88.51 | -0.35% | 14,800 |
| Sep 18, 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 88.82 | -0.13% | - |
| Sep 17, 2024 | 89.68 | 89.70 | 89.68 | 89.70 | 88.93 | 0.50% | 200 |
| Sep 16, 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 88.49 | 0.28% | - |
| Sep 13, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.24 | 0.14% | - |
| Sep 12, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.12 | -0.25% | 100 |
| Sep 11, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 88.34 | 0.20% | 200 |
| Sep 10, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.16 | 0.10% | - |
| Sep 9, 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.07 | 0.30% | 1,300 |
| Sep 6, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 87.80 | 0.25% | 100 |
| Sep 5, 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 87.59 | 0.50% | - |
| Sep 4, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.15 | - | - |
| Sep 3, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.15 | -0.33% | 2,000 |
| Aug 30, 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 87.14 | -0.12% | - |
| Aug 29, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 87.25 | -0.18% | - |
| Aug 28, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 87.41 | -0.01% | - |
| Aug 27, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 87.42 | -0.09% | - |
| Aug 26, 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 87.50 | 0.36% | - |
| Aug 23, 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 87.18 | -0.36% | - |
| Aug 22, 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 87.50 | -0.05% | - |
| Aug 21, 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 87.53 | 0.51% | 100 |
| Aug 20, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 87.09 | 0.05% | - |
| Aug 19, 2024 | 88.09 | 88.10 | 88.09 | 88.10 | 87.05 | 0.22% | 2,000 |
| Aug 16, 2024 | 87.71 | 87.91 | 87.71 | 87.91 | 86.86 | -0.03% | 200 |
| Aug 15, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 86.89 | 0.05% | - |
| Aug 14, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 86.85 | 0.85% | 140 |
| Aug 13, 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.12 | 0.24% | - |
| Aug 12, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 85.91 | 0.28% | - |
| Aug 9, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 85.68 | -0.05% | - |
| Aug 8, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.72 | -0.42% | - |
| Aug 7, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 86.08 | -0.79% | - |
| Aug 6, 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 86.76 | 1.09% | - |
| Aug 2, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 85.83 | -0.13% | - |
| Aug 1, 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 85.93 | 0.50% | - |