Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (TSX:QUIG)
Canada
· Delayed Price · Currency is CAD 82.82
-1.48 (-1.76%)
Apr 11, 2025, 11:01 AM EDT
TSX:QUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 1.35% | - |
| Apr 11, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -1.33% | 401 |
| Apr 10, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 0.87% | - |
| Apr 9, 2025 | 82.97 | 83.81 | 82.97 | 83.22 | 83.22 | -0.75% | 11,014 |
| Apr 8, 2025 | 83.86 | 83.87 | 83.85 | 83.85 | 83.85 | -0.49% | 5,031 |
| Apr 7, 2025 | 84.76 | 84.77 | 84.26 | 84.26 | 84.26 | -1.53% | 5,200 |
| Apr 4, 2025 | 85.81 | 85.81 | 85.57 | 85.57 | 85.57 | -0.11% | 1,538 |
| Apr 3, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 0.07% | - |
| Apr 2, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.07% | - |
| Apr 1, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.09% | 200 |
| Mar 31, 2025 | 85.48 | 85.74 | 85.48 | 85.74 | 85.47 | 0.72% | 200 |
| Mar 28, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 84.86 | 0.19% | 700 |
| Mar 27, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.70 | -0.67% | 700 |
| Mar 26, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 85.27 | 0.14% | - |
| Mar 25, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.15 | -0.37% | - |
| Mar 24, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.47 | -0.13% | - |
| Mar 21, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.58 | -0.48% | - |
| Mar 20, 2025 | 86.25 | 86.26 | 86.25 | 86.26 | 85.99 | 0.67% | 208 |
| Mar 19, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.42 | 0.23% | 120 |
| Mar 18, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.22 | - | 120 |
| Mar 17, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.22 | 0.25% | 120 |
| Mar 14, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.01 | 0.27% | 195 |
| Mar 13, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 84.78 | -0.12% | 200 |
| Mar 12, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 84.88 | - | - |
| Mar 11, 2025 | 85.16 | 85.16 | 85.15 | 85.15 | 84.88 | -0.93% | 200 |
| Mar 10, 2025 | 85.94 | 85.95 | 85.94 | 85.95 | 85.68 | 0.46% | 700 |
| Mar 7, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.29 | -0.20% | - |
| Mar 6, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.46 | -0.28% | - |
| Mar 5, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.70 | -0.29% | - |
| Mar 4, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 0.17% | - |
| Mar 3, 2025 | 86.18 | 86.18 | 86.06 | 86.07 | 85.80 | -0.40% | 500 |
| Feb 28, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.15 | 0.27% | 100 |
| Feb 27, 2025 | 86.19 | 86.19 | 86.19 | 86.19 | 85.92 | 0.01% | 435 |
| Feb 26, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 85.91 | 0.68% | 200 |
| Feb 25, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.33 | -0.06% | - |
| Feb 24, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.38 | - | 100 |
| Feb 21, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.38 | 0.73% | 100 |
| Feb 20, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 84.76 | -0.18% | - |
| Feb 19, 2025 | 85.17 | 85.18 | 85.17 | 85.18 | 84.91 | 0.09% | 400 |
| Feb 18, 2025 | 84.99 | 85.10 | 84.99 | 85.10 | 84.83 | 0.16% | 535 |
| Feb 14, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.69 | 0.71% | - |
| Feb 13, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.09 | -0.44% | - |
| Feb 12, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.46 | -0.39% | - |
| Feb 11, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 84.79 | - | - |
| Feb 10, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 84.79 | -0.19% | 115 |
| Feb 7, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -0.12% | - |
| Feb 6, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.05 | 0.55% | 100 |
| Feb 5, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 0.07% | - |
| Feb 4, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0.26% | - |
| Feb 3, 2025 | 84.65 | 84.65 | 84.57 | 84.57 | 84.57 | -0.68% | 1,000 |