Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (TSX:QUIG)
Canada · Delayed Price · Currency is CAD 87.11
+0.15 (0.17%)
Sep 10, 2025, 4:10 PM EDT
TSX:QUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | - | 0.17% | 550 |
| Sep 9, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 0.12% | 550 |
| Sep 8, 2025 | 87.08 | 87.08 | 86.86 | 86.86 | 86.86 | 0.60% | 2,800 |
| Sep 5, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | 0.47% | - |
| Sep 4, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | 0.02% | - |
| Sep 3, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 0.55% | 200 |
| Sep 2, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -0.86% | 230 |
| Aug 29, 2025 | 86.19 | 86.19 | 86.19 | 86.19 | 85.90 | -0.14% | - |
| Aug 28, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.02 | 0.27% | 200 |
| Aug 27, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 85.79 | -0.03% | - |
| Aug 26, 2025 | 86.07 | 86.11 | 86.07 | 86.11 | 85.82 | 0.02% | 4,200 |
| Aug 25, 2025 | 86.09 | 86.09 | 86.09 | 86.09 | 85.80 | 0.12% | 600 |
| Aug 22, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.70 | -0.06% | 300 |
| Aug 21, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 85.75 | 0.08% | - |
| Aug 20, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.68 | -0.07% | - |
| Aug 19, 2025 | 86.06 | 86.06 | 86.03 | 86.03 | 85.74 | 0.40% | 900 |
| Aug 18, 2025 | 85.93 | 85.93 | 85.69 | 85.69 | 85.40 | -0.49% | 2,300 |
| Aug 15, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 85.82 | -0.24% | 400 |
| Aug 14, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.03 | - | - |
| Aug 13, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.03 | 0.43% | 100 |
| Aug 12, 2025 | 85.80 | 85.95 | 85.80 | 85.95 | 85.66 | 0.26% | 3,800 |
| Aug 11, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.44 | -0.23% | - |
| Aug 8, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.64 | -0.29% | - |
| Aug 7, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 85.89 | 0.08% | 400 |
| Aug 6, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 85.82 | 0.15% | 400 |
| Aug 5, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.69 | 0.19% | - |
| Aug 1, 2025 | 85.57 | 85.86 | 85.57 | 85.82 | 85.82 | 0.21% | 4,200 |
| Jul 31, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.35 | -0.22% | - |
| Jul 30, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.54 | - | - |
| Jul 29, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.54 | 0.26% | 300 |
| Jul 28, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 85.32 | 0.35% | 200 |
| Jul 25, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.02 | -0.19% | - |
| Jul 24, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.18 | 0.28% | 100 |
| Jul 23, 2025 | 85.53 | 85.53 | 85.23 | 85.23 | 84.94 | -0.19% | 1,500 |
| Jul 22, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.10 | - | - |
| Jul 21, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.10 | 0.39% | 100 |
| Jul 18, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 84.77 | 0.21% | - |
| Jul 17, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.59 | -0.19% | - |
| Jul 16, 2025 | 85.13 | 85.13 | 85.03 | 85.04 | 84.75 | 0.22% | 600 |
| Jul 15, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.57 | -0.15% | 600 |
| Jul 14, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.69 | -0.23% | - |
| Jul 11, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 84.89 | -0.27% | 100 |
| Jul 10, 2025 | 85.17 | 85.41 | 85.17 | 85.41 | 85.12 | 0.09% | 1,900 |
| Jul 9, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.04 | 0.21% | 210 |
| Jul 8, 2025 | 85.11 | 85.15 | 85.11 | 85.15 | 84.86 | -0.06% | 1,320 |
| Jul 7, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 84.91 | -0.55% | 100 |
| Jul 4, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.38 | -0.05% | - |
| Jul 3, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.42 | -0.31% | 200 |
| 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 |