Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (TSX:QUIG)
Canada · Delayed Price · Currency is CAD 84.14
-0.48 (-0.57%)
Jun 1, 2026, 2:31 PM EST
TSX:QUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | - | -0.21% | - |
| May 29, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.31 | 0.20% | 900 |
| May 28, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.14 | 0.12% | 2,001 |
| May 27, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.04 | 0.24% | 1,004 |
| May 26, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 83.84 | 0.24% | 100 |
| May 22, 2026 | 83.82 | 83.95 | 83.82 | 83.95 | 83.65 | 0.54% | 500 |
| May 21, 2026 | 83.55 | 83.55 | 83.50 | 83.50 | 83.20 | -0.23% | 900 |
| May 20, 2026 | 83.70 | 83.70 | 83.69 | 83.69 | 83.39 | 0.47% | 10,800 |
| May 19, 2026 | 83.35 | 83.35 | 83.30 | 83.30 | 83.00 | -0.55% | 2,001 |
| May 15, 2026 | 83.76 | 83.76 | 83.76 | 83.76 | 83.46 | -0.92% | 400 |
| May 14, 2026 | 84.53 | 84.54 | 84.53 | 84.54 | 84.23 | 0.39% | 2,400 |
| May 13, 2026 | 84.21 | 84.21 | 84.21 | 84.21 | 83.90 | -0.34% | 400 |
| May 8, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.19 | -0.09% | 1,000 |
| May 7, 2026 | 84.42 | 84.58 | 84.42 | 84.58 | 84.27 | 0.19% | 700 |
| May 6, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.11 | -0.11% | 500 |
| Apr 24, 2026 | 84.84 | 84.84 | 84.82 | 84.82 | 84.21 | -0.36% | 12,800 |
| Apr 21, 2026 | 85.13 | 85.13 | 85.13 | 85.13 | 84.51 | 0.38% | 100 |
| Apr 16, 2026 | 84.81 | 84.81 | 84.81 | 84.81 | 84.20 | 0.58% | 1,000 |
| Apr 7, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 83.71 | -0.38% | 501 |
| Apr 6, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.03 | -0.02% | 100 |
| Apr 2, 2026 | 84.48 | 84.66 | 84.47 | 84.66 | 84.05 | 0.22% | 500 |
| Apr 1, 2026 | 84.13 | 84.49 | 84.13 | 84.47 | 83.86 | 0.18% | 2,500 |
| Mar 31, 2026 | 84.46 | 84.61 | 84.46 | 84.59 | 83.71 | 0.58% | 7,516 |
| Mar 23, 2026 | 84.09 | 84.10 | 84.09 | 84.10 | 83.22 | -0.02% | 375 |
| Mar 20, 2026 | 83.70 | 84.12 | 83.69 | 84.12 | 83.24 | -0.24% | 1,430 |
| Mar 19, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 83.44 | -0.45% | 700 |
| Mar 17, 2026 | 84.77 | 84.77 | 84.70 | 84.70 | 83.82 | 0.12% | 12,400 |
| Mar 13, 2026 | 84.58 | 84.60 | 84.58 | 84.60 | 83.72 | -0.63% | 500 |
| Mar 11, 2026 | 85.12 | 85.14 | 85.12 | 85.14 | 84.25 | -0.16% | 701 |
| Mar 6, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 84.39 | -1.04% | 800 |
| Mar 4, 2026 | 85.87 | 86.18 | 85.87 | 86.18 | 85.28 | 0.34% | 2,000 |
| Mar 3, 2026 | 85.80 | 85.89 | 85.80 | 85.89 | 85.00 | -0.15% | 1,600 |
| Mar 2, 2026 | 85.98 | 86.02 | 85.98 | 86.02 | 85.12 | -0.34% | 701 |
| Feb 25, 2026 | 86.58 | 86.59 | 86.56 | 86.58 | 85.41 | 0.05% | 2,000 |
| Feb 24, 2026 | 86.54 | 86.54 | 86.54 | 86.54 | 85.37 | 0.35% | 200 |
| Feb 20, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 85.08 | -0.46% | 1,500 |
| Feb 13, 2026 | 86.59 | 86.64 | 86.59 | 86.64 | 85.47 | 0.48% | 900 |
| Feb 12, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 85.07 | 0.16% | 200 |
| Feb 11, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 84.93 | 0.34% | 400 |
| Feb 2, 2026 | 85.79 | 85.80 | 85.79 | 85.80 | 84.64 | 0.27% | 201 |
| Jan 30, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 84.41 | - | 200 |
| Jan 28, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 84.41 | -0.12% | 200 |
| Jan 22, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 84.51 | 0.48% | 400 |
| Jan 20, 2026 | 85.53 | 85.53 | 85.53 | 85.53 | 84.11 | -0.33% | 510 |
| Jan 16, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 84.38 | -0.52% | 100 |
| Jan 15, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 84.83 | 0.02% | 900 |
| Jan 14, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 84.81 | 0.19% | 500 |
| Jan 13, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 84.65 | 0.09% | 400 |
| Jan 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 84.57 | 0.16% | 1,500 |
| Jan 6, 2026 | 85.87 | 85.88 | 85.86 | 85.86 | 84.43 | 0.19% | 1,550 |