Skip to main content
Mackenzie US Large Cap Equity Index ETF (TSX: QUU)
Canada flag Canada · Delayed Price · Currency is CAD
249.02
+2.44 (0.99%)
Dec 24, 2024, 12:27 PM EST

QUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024248.17249.02248.04249.02249.020.99%3,800
Dec 23, 2024246.16246.59245.01246.58246.580.23%8,000
Dec 20, 2024243.03246.59243.03246.02245.251.04%2,200
Dec 19, 2024244.62244.74243.47243.49242.73-0.45%5,425
Dec 18, 2024249.45250.79244.60244.60243.83-2.11%19,507
Dec 17, 2024249.41249.86248.75249.86249.080.03%1,235
Dec 16, 2024249.78249.78249.78249.78249.000.44%307
Dec 13, 2024249.57249.57247.93248.68247.900.09%1,000
Dec 12, 2024248.68248.68248.45248.45247.67-0.14%328
Dec 11, 2024247.60248.80247.60248.80248.020.50%823
Dec 10, 2024247.55247.55247.55247.55246.77-0.21%200
Dec 9, 2024247.99248.30247.99248.07247.29-0.43%700
Dec 6, 2024249.36249.63249.15249.15248.371.06%2,900
Dec 5, 2024247.00247.43246.53246.53245.76-0.41%726
Dec 4, 2024246.91247.54246.78247.54246.760.62%1,500
Dec 3, 2024245.59246.01245.59246.01245.240.25%500
Dec 2, 2024245.70245.70244.91245.39244.620.42%1,500
Nov 29, 2024244.23244.37244.14244.37243.600.55%500
Nov 28, 2024243.03243.03243.03243.03242.270.11%5,050
Nov 27, 2024244.07244.07242.76242.76242.00-0.77%700
Nov 26, 2024244.28244.65244.15244.65243.881.11%3,000
Nov 25, 2024242.19242.19241.88241.96241.200.47%410
Nov 22, 2024241.13241.13240.83240.83240.080.09%944
Nov 21, 2024237.91240.61237.91240.61239.861.25%437
Nov 20, 2024236.95237.96236.95237.65236.91-0.27%1,303
Nov 19, 2024238.37238.43238.12238.30237.550.08%800
Nov 18, 2024238.45238.45237.89238.12237.37-0.09%600
Nov 15, 2024239.98239.98237.71238.33237.58-1.11%1,400
Nov 14, 2024241.13241.58240.69241.00240.25-0.17%2,200
Nov 13, 2024241.47241.93241.29241.42240.660.47%2,234
Nov 12, 2024240.43240.86240.29240.30239.55-0.13%937
Nov 11, 2024241.81241.81240.45240.62239.870.19%705
Nov 8, 2024239.72240.23239.72240.16239.410.87%2,500
Nov 7, 2024237.43238.10237.43238.10237.350.21%1,637
Nov 6, 2024236.48237.60235.82237.60236.863.35%900
Nov 5, 2024229.67229.90229.56229.90229.180.76%4,600
Nov 4, 2024228.40228.40227.97228.16227.45-0.60%833
Nov 1, 2024229.90230.17229.50229.53228.810.59%4,807
Oct 31, 2024231.03231.03228.18228.18227.47-1.66%1,031
Oct 30, 2024233.22233.45231.89232.04231.31-0.25%2,200
Oct 29, 2024232.06232.63232.06232.63231.90-6,815
Oct 28, 2024232.52232.67232.52232.62231.890.43%524
Oct 25, 2024232.48232.49231.54231.63230.900.35%2,037
Oct 24, 2024230.22231.01230.22230.82230.100.30%5,127
Oct 23, 2024231.05231.94229.87230.12229.40-0.83%3,524
Oct 22, 2024231.54232.30231.42232.05231.32-0.06%1,100
Oct 21, 2024232.85232.85231.66232.20231.47-0.07%4,408
Oct 18, 2024232.00232.45231.90232.37231.640.51%1,121
Oct 17, 2024232.02232.02231.20231.20230.480.48%1,149
Oct 16, 2024229.66230.10229.66230.10229.380.11%717
Oct 15, 2024231.45231.45229.85229.85229.130.10%3,513
Oct 11, 2024228.35229.83228.35229.63228.910.78%3,316
Oct 10, 2024228.15228.15227.70227.85227.140.05%3,500
Oct 9, 2024227.12227.73226.87227.73227.021.28%7,000
Oct 8, 2024224.73224.85224.57224.85224.151.03%13,804
Oct 7, 2024223.86223.86222.55222.55221.85-0.51%4,600
Oct 4, 2024222.51223.70222.51223.70223.001.14%4,302
Oct 3, 2024221.04221.17220.42221.17220.480.20%2,311
Oct 2, 2024220.86220.86220.73220.73220.040.08%622
Oct 1, 2024223.18223.18220.00220.55219.86-1.13%2,029
Sep 30, 2024222.04223.08221.19223.08222.380.38%8,500
Sep 27, 2024222.08222.23221.97222.23221.530.29%1,400
Sep 26, 2024222.84222.84221.11221.59220.900.33%800
Sep 25, 2024220.84220.97220.83220.86220.17-0.07%8,100
Sep 24, 2024220.19221.02220.19221.02220.330.09%412
Sep 23, 2024221.46221.46220.83220.83220.14-0.63%700
Sep 20, 2024222.35222.35221.66222.23220.93-0.12%2,444
Sep 19, 2024222.93223.02222.40222.50221.201.33%2,309
Sep 18, 2024219.61220.60219.58219.58218.30-0.24%7,203
Sep 17, 2024221.15221.18219.33220.10218.810.18%7,305
Sep 16, 2024219.25219.70219.05219.70218.420.10%600
Sep 13, 2024218.97219.48218.97219.48218.200.61%4,743
Sep 12, 2024216.72218.38216.72218.14216.860.89%1,900
Sep 11, 2024212.80216.22212.80216.22214.960.80%915
Sep 10, 2024213.90214.50212.72214.50213.251.05%1,413
Sep 9, 2024212.12212.70211.39212.27211.030.92%3,100
Sep 6, 2024210.63210.94210.25210.34209.11-1.25%2,700
Sep 5, 2024213.72213.72213.01213.01211.76-0.50%3,002
Sep 4, 2024214.48214.71213.66214.08212.83-0.07%3,436
Sep 3, 2024214.22214.22214.22214.22212.97-1.90%200
Aug 30, 2024216.97218.37216.97218.37217.090.98%2,437
Aug 29, 2024217.91217.99216.21216.26215.00-0.03%1,522
Aug 28, 2024216.98217.10215.38216.33215.07-0.29%3,800
Aug 27, 2024216.86217.19216.86216.96215.69-0.07%1,200
Aug 26, 2024218.39218.39216.89217.12215.850.01%735
Aug 23, 2024217.78218.16217.05217.09215.82-0.13%427
Aug 22, 2024219.92219.92217.37217.37216.10-0.79%810
Aug 21, 2024219.16219.25219.10219.10217.820.19%538
Aug 20, 2024219.00219.13218.58218.68217.40-0.24%3,300
Aug 19, 2024217.61219.20217.61219.20217.920.62%910
Aug 16, 2024217.97218.23217.85217.85216.580.04%2,025
Aug 15, 2024217.31218.31217.31217.77216.501.51%846
Aug 14, 2024214.26214.55214.24214.53213.270.44%3,500
Aug 13, 2024212.61213.59212.61213.59212.341.42%6,408
Aug 12, 2024211.00211.00210.38210.59209.360.26%10,545
Aug 9, 2024209.30210.04209.28210.04208.810.47%644
Aug 8, 2024208.51209.51207.90209.06207.841.99%4,838
Aug 7, 2024209.10209.40204.98204.98203.78-0.84%1,918
Aug 6, 2024207.60208.28206.58206.71205.50-2.50%4,237
Aug 2, 2024213.00213.11210.60212.01210.77-1.97%2,248