Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (TSX:QUIG)
Canada · Delayed Price · Currency is CAD 86.81
+0.23 (0.27%)
Oct 7, 2025, 11:15 AM EDT
TSX:QUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 86.97 | 86.97 | 86.81 | 86.81 | 86.81 | -0.03% | 562 |
| Oct 6, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | -0.21% | - |
| Oct 3, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 0.12% | 500 |
| Oct 2, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.02% | 400 |
| Oct 1, 2025 | 86.86 | 86.90 | 86.86 | 86.90 | 86.90 | -0.07% | 1,105 |
| Sep 30, 2025 | 87.14 | 87.14 | 86.96 | 86.96 | 86.67 | 0.36% | 300 |
| Sep 29, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.36 | 0.03% | - |
| Sep 26, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.33 | -0.20% | - |
| Sep 25, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 86.50 | -0.24% | - |
| Sep 24, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.71 | -0.06% | - |
| Sep 23, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 86.76 | - | - |
| Sep 22, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 86.76 | 0.07% | 100 |
| Sep 19, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.70 | -0.14% | 240 |
| Sep 18, 2025 | 87.06 | 87.11 | 87.06 | 87.11 | 86.82 | -0.50% | 2,400 |
| Sep 17, 2025 | 87.54 | 87.55 | 87.54 | 87.55 | 87.26 | 0.14% | 500 |
| Sep 16, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.14 | -0.08% | 212 |
| Sep 15, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.21 | 0.08% | 140 |
| Sep 12, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.14 | 0.37% | - |
| Sep 11, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 86.82 | 0.22% | - |
| Sep 10, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.63 | -0.05% | - |
| Sep 9, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.67 | 0.12% | 600 |
| Sep 8, 2025 | 87.08 | 87.08 | 86.86 | 86.86 | 86.57 | 0.60% | 2,800 |
| Sep 5, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.05 | 0.47% | - |
| Sep 4, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.66 | 0.02% | - |
| Sep 3, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.64 | 0.55% | 200 |
| Sep 2, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.17 | -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 | 85.53 | 0.21% | 4,200 |
| Jul 31, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.07 | -0.22% | - |
| Jul 30, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.26 | - | - |
| Jul 29, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.26 | 0.26% | 300 |
| Jul 28, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 85.04 | 0.35% | 200 |