Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (TSX:QUIG)
Canada · Delayed Price · Currency is CAD 84.47
+0.10 (0.12%)
Apr 1, 2026, 11:52 AM EST
TSX:QUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 84.13 | 84.49 | 84.13 | 84.47 | - | -0.14% | 2,500 |
| Mar 31, 2026 | 84.46 | 84.61 | 84.46 | 84.59 | 84.32 | 0.58% | 7,516 |
| Mar 23, 2026 | 84.09 | 84.10 | 84.09 | 84.10 | 83.83 | -0.02% | 375 |
| Mar 20, 2026 | 83.70 | 84.12 | 83.69 | 84.12 | 83.85 | -0.24% | 1,430 |
| Mar 19, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.05 | -0.45% | 700 |
| Mar 17, 2026 | 84.77 | 84.77 | 84.70 | 84.70 | 84.43 | 0.12% | 12,400 |
| Mar 13, 2026 | 84.58 | 84.60 | 84.58 | 84.60 | 84.33 | -0.63% | 500 |
| Mar 11, 2026 | 85.12 | 85.14 | 85.12 | 85.14 | 84.87 | -0.16% | 701 |
| Mar 6, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.01 | -1.04% | 800 |
| Mar 4, 2026 | 85.87 | 86.18 | 85.87 | 86.18 | 85.90 | 0.34% | 2,000 |
| Mar 3, 2026 | 85.80 | 85.89 | 85.80 | 85.89 | 85.61 | -0.15% | 1,600 |
| Mar 2, 2026 | 85.98 | 86.02 | 85.98 | 86.02 | 85.74 | -0.65% | 701 |
| Feb 25, 2026 | 86.58 | 86.59 | 86.56 | 86.58 | 86.03 | 0.05% | 2,000 |
| Feb 24, 2026 | 86.54 | 86.54 | 86.54 | 86.54 | 85.99 | 0.35% | 200 |
| Feb 20, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 85.69 | -0.46% | 1,500 |
| Feb 13, 2026 | 86.59 | 86.64 | 86.59 | 86.64 | 86.09 | 0.48% | 900 |
| Feb 12, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 85.68 | 0.16% | 200 |
| Feb 11, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 85.55 | 0.34% | 400 |
| Feb 2, 2026 | 85.79 | 85.80 | 85.79 | 85.80 | 85.26 | -0.05% | 201 |
| Jan 30, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.03 | - | 200 |
| Jan 28, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.03 | -0.12% | 200 |
| Jan 22, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.13 | 0.48% | 400 |
| Jan 20, 2026 | 85.53 | 85.53 | 85.53 | 85.53 | 84.72 | -0.33% | 510 |
| Jan 16, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.00 | -0.52% | 100 |
| Jan 15, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 85.44 | 0.02% | 900 |
| Jan 14, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 85.42 | 0.19% | 500 |
| Jan 13, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 85.27 | 0.09% | 400 |
| Jan 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.19 | 0.16% | 1,500 |
| Jan 6, 2026 | 85.87 | 85.88 | 85.86 | 85.86 | 85.05 | 0.19% | 1,550 |
| Jan 5, 2026 | 85.92 | 85.92 | 85.70 | 85.70 | 84.89 | - | 1,400 |
| Jan 2, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 84.89 | -0.48% | 100 |
| Dec 31, 2025 | 86.14 | 86.14 | 86.11 | 86.11 | 85.30 | -0.05% | 1,600 |
| Dec 19, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 85.16 | 0.50% | 500 |
| Dec 17, 2025 | 85.95 | 85.95 | 85.72 | 85.72 | 84.74 | -0.13% | 2,000 |
| Dec 16, 2025 | 85.80 | 85.83 | 85.80 | 85.83 | 84.85 | -0.34% | 500 |
| Dec 11, 2025 | 86.24 | 86.24 | 86.12 | 86.12 | 85.13 | -0.07% | 1,200 |
| Dec 10, 2025 | 86.17 | 86.18 | 86.17 | 86.18 | 85.19 | 0.16% | 700 |
| Dec 9, 2025 | 85.81 | 86.04 | 85.81 | 86.04 | 85.06 | -0.12% | 1,075 |
| Dec 5, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 85.15 | 0.09% | 500 |
| Dec 4, 2025 | 86.24 | 86.24 | 86.06 | 86.06 | 85.08 | -0.36% | 700 |
| Dec 3, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 85.38 | 0.43% | 500 |
| Dec 1, 2025 | 86.01 | 86.01 | 86.00 | 86.00 | 85.02 | -0.98% | 900 |
| Nov 25, 2025 | 86.82 | 86.85 | 86.82 | 86.85 | 85.55 | 0.36% | 1,300 |
| Nov 24, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 85.24 | 0.16% | 804 |
| Nov 21, 2025 | 86.40 | 86.41 | 86.40 | 86.40 | 85.10 | 0.35% | 1,189 |
| Nov 18, 2025 | 86.07 | 86.10 | 86.07 | 86.10 | 84.81 | -0.36% | 2,900 |
| Nov 13, 2025 | 86.33 | 86.41 | 86.33 | 86.41 | 85.11 | -0.40% | 1,000 |
| Nov 12, 2025 | 86.75 | 86.76 | 86.75 | 86.76 | 85.46 | 0.21% | 200 |
| Nov 11, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 85.28 | 0.42% | 100 |
| Nov 10, 2025 | 86.28 | 86.33 | 86.22 | 86.22 | 84.93 | -0.10% | 7,500 |