Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (TSX:QUIG)
Canada
· Delayed Price · Currency is CAD 85.36
-0.35 (-0.41%)
Jul 4, 2025, 4:10 PM EDT
TSX:QUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.67 | -0.31% | 180 |
| 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 | 84.09 | -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 | 84.10 | -0.18% | - |
| Jun 3, 2025 | 84.53 | 84.55 | 84.53 | 84.55 | 84.55 | 0.18% | 2,000 |
| Jun 2, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.51% | 140 |
| May 30, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.41 | - | 115 |
| May 29, 2025 | 84.76 | 84.85 | 84.51 | 84.83 | 84.41 | 0.22% | 6,100 |
| May 28, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.22 | -0.01% | 100 |
| May 27, 2025 | 84.63 | 84.65 | 84.63 | 84.65 | 84.23 | 0.69% | 200 |
| May 26, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 83.65 | -0.06% | - |
| May 23, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 83.70 | 0.85% | 300 |
| May 22, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 83.00 | -0.95% | 123 |
| May 21, 2025 | 84.22 | 84.22 | 84.21 | 84.21 | 83.79 | -0.51% | 300 |
| May 20, 2025 | 84.65 | 84.66 | 84.64 | 84.64 | 84.22 | 0.20% | 400 |
| May 16, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.05 | 0.07% | - |
| May 15, 2025 | 84.40 | 84.41 | 84.40 | 84.41 | 83.99 | 0.07% | 300 |
| May 14, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 83.93 | -0.04% | 300 |
| May 13, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 83.96 | -0.11% | - |
| May 12, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.05 | -0.08% | - |
| May 9, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.12 | -0.34% | - |
| May 8, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.41 | 0.19% | - |
| May 7, 2025 | 84.95 | 84.99 | 84.67 | 84.67 | 84.25 | - | 2,800 |
| May 6, 2025 | 84.49 | 84.67 | 84.49 | 84.67 | 84.25 | -1.51% | 5,000 |
| May 5, 2025 | 85.98 | 85.98 | 85.97 | 85.97 | 85.54 | 0.46% | 7,600 |
| May 2, 2025 | 86.30 | 86.30 | 85.58 | 85.58 | 85.16 | 0.26% | 16,800 |
| May 1, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 84.94 | -0.25% | - |
| Apr 30, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 84.73 | - | - |
| Apr 29, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 84.73 | - | - |
| Apr 28, 2025 | 85.41 | 85.57 | 85.41 | 85.57 | 84.73 | 0.67% | 1,300 |
| Apr 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.17 | 0.78% | 320 |
| Apr 24, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 83.51 | 0.29% | - |
| Apr 23, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 83.27 | 0.48% | - |