Mackenzie US Large Cap Equity Index ETF (TSX:QUU)
Canada
· Delayed Price · Currency is CAD 237.29
+2.85 (1.22%)
Jun 6, 2025, 11:08 AM EDT
TSX:QUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 236.83 | 236.92 | 234.44 | 234.44 | 234.95 | -0.86% | 4,908 |
| Jun 4, 2025 | 236.83 | 236.83 | 236.47 | 236.47 | 236.47 | -0.08% | 1,500 |
| Jun 3, 2025 | 235.93 | 237.07 | 235.93 | 236.67 | 236.67 | 0.73% | 1,400 |
| Jun 2, 2025 | 232.00 | 234.96 | 232.00 | 234.96 | 234.96 | 0.25% | 1,600 |
| May 30, 2025 | 234.34 | 234.56 | 233.54 | 234.38 | 234.38 | -0.60% | 919 |
| May 29, 2025 | 235.65 | 236.67 | 235.23 | 235.80 | 235.80 | - | 1,300 |
| May 28, 2025 | 237.12 | 237.12 | 235.60 | 235.79 | 235.79 | 0.52% | 728 |
| May 27, 2025 | 234.57 | 234.57 | 234.57 | 234.57 | 234.57 | 0.48% | 400 |
| May 26, 2025 | 231.83 | 233.57 | 231.83 | 233.45 | 233.45 | 1.06% | 2,213 |
| May 23, 2025 | 229.61 | 231.00 | 229.61 | 231.00 | 231.00 | -1.31% | 1,900 |
| May 22, 2025 | 234.50 | 235.00 | 233.93 | 234.06 | 234.06 | 0.09% | 10,841 |
| May 21, 2025 | 236.81 | 236.96 | 233.86 | 233.86 | 233.86 | -1.85% | 1,301 |
| May 20, 2025 | 240.39 | 240.39 | 238.28 | 238.28 | 238.28 | -0.79% | 4,400 |
| May 16, 2025 | 239.23 | 240.18 | 238.84 | 240.18 | 240.18 | 0.85% | 4,400 |
| May 15, 2025 | 238.37 | 238.37 | 237.82 | 238.15 | 238.15 | 0.43% | 1,412 |
| May 14, 2025 | 237.66 | 237.88 | 236.78 | 237.12 | 237.12 | -0.26% | 700 |
| May 13, 2025 | 235.58 | 237.75 | 235.58 | 237.75 | 237.75 | 1.06% | 400 |
| May 12, 2025 | 234.69 | 235.25 | 234.69 | 235.25 | 235.25 | 3.07% | 300 |
| May 9, 2025 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | 0.43% | 534 |
| May 8, 2025 | 226.35 | 229.27 | 226.35 | 227.28 | 227.28 | 1.29% | 1,700 |
| May 7, 2025 | 223.31 | 225.01 | 222.64 | 224.38 | 224.38 | 0.67% | 9,246 |
| May 6, 2025 | 222.71 | 223.13 | 222.63 | 222.89 | 222.89 | -0.74% | 836 |
| May 5, 2025 | 225.19 | 225.37 | 224.52 | 224.56 | 224.56 | -0.65% | 1,634 |
| May 2, 2025 | 225.08 | 226.19 | 224.52 | 226.03 | 226.03 | 1.21% | 1,740 |
| May 1, 2025 | 223.12 | 223.91 | 223.12 | 223.33 | 223.33 | 1.11% | 2,400 |
| Apr 30, 2025 | 217.00 | 221.16 | 217.00 | 220.88 | 220.88 | -0.39% | 8,404 |
| Apr 29, 2025 | 219.86 | 221.74 | 219.84 | 221.74 | 221.74 | 0.86% | 2,126 |
| Apr 28, 2025 | 220.76 | 220.76 | 218.77 | 219.85 | 219.85 | -0.06% | 4,249 |
| Apr 25, 2025 | 217.33 | 220.17 | 217.33 | 219.99 | 219.99 | 0.62% | 2,744 |
| Apr 24, 2025 | 217.90 | 218.72 | 217.64 | 218.63 | 218.63 | 1.94% | 2,221 |
| Apr 23, 2025 | 216.80 | 217.35 | 214.47 | 214.47 | 214.47 | 2.02% | 4,100 |
| Apr 22, 2025 | 206.86 | 210.60 | 206.86 | 210.22 | 210.22 | 2.47% | 9,000 |
| Apr 21, 2025 | 209.20 | 209.20 | 203.28 | 205.15 | 205.15 | -2.62% | 1,648 |
| Apr 17, 2025 | 210.37 | 211.64 | 210.37 | 210.67 | 210.67 | 0.36% | 5,439 |
| Apr 16, 2025 | 212.67 | 212.67 | 209.20 | 209.92 | 209.92 | -3.04% | 3,300 |
| Apr 15, 2025 | 216.50 | 217.77 | 216.04 | 216.50 | 216.50 | 0.63% | 3,900 |
| Apr 14, 2025 | 216.86 | 216.86 | 214.62 | 215.14 | 215.14 | 0.47% | 2,510 |
| Apr 11, 2025 | 208.72 | 214.14 | 208.72 | 214.14 | 214.14 | 1.25% | 2,322 |
| Apr 10, 2025 | 209.40 | 212.92 | 206.81 | 211.49 | 211.49 | -4.51% | 3,200 |
| Apr 9, 2025 | 202.50 | 221.49 | 202.09 | 221.49 | 221.49 | 8.65% | 8,642 |
| Apr 8, 2025 | 213.44 | 213.44 | 202.31 | 203.86 | 203.86 | -1.46% | 17,614 |
| Apr 7, 2025 | 199.18 | 210.44 | 197.78 | 206.88 | 206.88 | -1.19% | 16,076 |
| Apr 4, 2025 | 213.51 | 213.52 | 207.98 | 209.37 | 209.37 | -4.03% | 9,300 |
| Apr 3, 2025 | 222.34 | 222.34 | 218.17 | 218.17 | 218.17 | -6.58% | 21,017 |
| Apr 2, 2025 | 231.59 | 233.53 | 231.59 | 233.53 | 233.53 | 0.93% | 1,734 |
| Apr 1, 2025 | 231.75 | 231.81 | 230.68 | 231.37 | 231.37 | -0.22% | 2,724 |
| Mar 31, 2025 | 228.53 | 232.02 | 228.53 | 231.87 | 231.87 | 1.05% | 3,327 |
| Mar 28, 2025 | 233.05 | 233.05 | 229.18 | 229.47 | 229.47 | -1.99% | 2,200 |
| Mar 27, 2025 | 234.90 | 234.90 | 234.10 | 234.14 | 234.14 | -0.12% | 5,800 |
| Mar 26, 2025 | 235.60 | 235.62 | 234.15 | 234.43 | 234.43 | -1.11% | 3,600 |