Mackenzie US Large Cap Equity Index ETF (TSX:QUU)
Canada · Delayed Price · Currency is CAD 277.25
+0.51 (0.18%)
At close: Nov 28, 2025
TSX:QUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 276.17 | 278.04 | 276.17 | 277.25 | 277.25 | 0.18% | 941 |
| Nov 27, 2025 | 276.81 | 276.81 | 276.34 | 276.74 | 276.74 | - | 1,092 |
| Nov 26, 2025 | 276.39 | 277.08 | 276.39 | 276.75 | 276.75 | 0.53% | 403 |
| Nov 25, 2025 | 273.36 | 275.28 | 273.36 | 275.28 | 275.28 | 0.80% | 1,120 |
| Nov 24, 2025 | 270.71 | 273.63 | 270.60 | 273.10 | 273.10 | 1.69% | 2,372 |
| Nov 21, 2025 | 265.65 | 270.75 | 265.65 | 268.57 | 268.57 | 0.44% | 2,251 |
| Nov 20, 2025 | 273.53 | 274.45 | 267.40 | 267.40 | 267.40 | -1.01% | 1,132 |
| Nov 19, 2025 | 271.07 | 271.07 | 268.98 | 270.13 | 270.13 | 0.96% | 1,791 |
| Nov 18, 2025 | 267.35 | 269.14 | 267.01 | 267.55 | 267.55 | -1.26% | 3,031 |
| Nov 17, 2025 | 271.94 | 272.83 | 270.97 | 270.97 | 270.97 | -0.76% | 3,819 |
| Nov 14, 2025 | 272.03 | 274.60 | 272.03 | 273.05 | 273.05 | 0.01% | 5,710 |
| Nov 13, 2025 | 275.27 | 276.47 | 272.78 | 273.02 | 273.02 | -1.62% | 3,519 |
| Nov 12, 2025 | 277.65 | 277.75 | 276.94 | 277.51 | 277.51 | -0.01% | 9,845 |
| Nov 11, 2025 | 277.46 | 277.54 | 275.99 | 277.54 | 277.54 | 0.12% | 1,668 |
| Nov 10, 2025 | 275.18 | 277.21 | 275.18 | 277.20 | 277.20 | 1.62% | 7,160 |
| Nov 7, 2025 | 271.32 | 272.90 | 270.05 | 272.79 | 272.79 | -0.85% | 5,716 |
| Nov 6, 2025 | 277.01 | 277.01 | 274.32 | 275.14 | 275.14 | -0.81% | 1,781 |
| Nov 5, 2025 | 277.23 | 278.93 | 277.17 | 277.40 | 277.40 | 0.45% | 15,390 |
| Nov 4, 2025 | 277.22 | 277.22 | 276.17 | 276.17 | 276.17 | -0.91% | 1,373 |
| Nov 3, 2025 | 280.25 | 280.26 | 278.35 | 278.72 | 278.72 | 0.27% | 6,107 |
| Oct 31, 2025 | 278.50 | 278.50 | 276.56 | 277.98 | 277.98 | 0.72% | 1,398 |
| Oct 30, 2025 | 277.53 | 278.68 | 276.00 | 276.00 | 276.00 | -0.69% | 4,647 |
| Oct 29, 2025 | 278.18 | 278.23 | 277.01 | 277.93 | 277.93 | -0.04% | 2,412 |
| Oct 28, 2025 | 280.75 | 280.75 | 277.86 | 278.05 | 278.05 | -0.13% | 3,292 |
| Oct 27, 2025 | 276.85 | 278.55 | 276.85 | 278.40 | 278.40 | 1.20% | 4,307 |
| Oct 24, 2025 | 274.80 | 276.12 | 274.80 | 275.10 | 275.10 | 0.85% | 2,585 |
| Oct 23, 2025 | 272.24 | 273.14 | 272.15 | 272.77 | 272.77 | 0.59% | 1,224 |
| Oct 22, 2025 | 271.70 | 271.70 | 269.58 | 271.18 | 271.18 | -0.77% | 5,843 |
| Oct 21, 2025 | 273.75 | 273.75 | 273.28 | 273.28 | 273.28 | -0.11% | 785 |
| Oct 20, 2025 | 272.70 | 273.87 | 272.70 | 273.58 | 273.58 | 1.17% | 3,727 |
| Oct 17, 2025 | 270.43 | 270.73 | 269.14 | 270.42 | 270.42 | 0.29% | 4,764 |
| Oct 16, 2025 | 271.77 | 272.10 | 268.71 | 269.64 | 269.64 | -0.47% | 2,057 |
| Oct 15, 2025 | 274.65 | 274.65 | 269.54 | 270.90 | 270.90 | 0.30% | 11,712 |
| Oct 14, 2025 | 266.91 | 271.37 | 266.91 | 270.10 | 270.10 | 1.74% | 2,671 |
| Oct 10, 2025 | 272.64 | 272.64 | 265.44 | 265.49 | 265.49 | -2.83% | 4,847 |
| Oct 9, 2025 | 273.26 | 273.26 | 272.79 | 273.23 | 273.23 | 0.18% | 699 |
| Oct 8, 2025 | 270.82 | 272.74 | 270.82 | 272.74 | 272.74 | 0.69% | 3,225 |
| Oct 7, 2025 | 271.48 | 271.48 | 270.83 | 270.86 | 270.86 | -0.47% | 629 |
| Oct 6, 2025 | 271.65 | 272.41 | 271.65 | 272.13 | 272.13 | 0.44% | 3,651 |
| Oct 3, 2025 | 271.29 | 272.21 | 270.93 | 270.94 | 270.94 | -0.03% | 2,051 |
| Oct 2, 2025 | 271.13 | 271.13 | 270.60 | 271.03 | 271.03 | 0.15% | 947 |
| Oct 1, 2025 | 269.21 | 270.72 | 269.21 | 270.62 | 270.62 | 0.68% | 15,682 |
| Sep 30, 2025 | 267.83 | 268.79 | 267.83 | 268.79 | 268.79 | 0.21% | 456 |
| Sep 29, 2025 | 268.50 | 268.98 | 267.96 | 268.22 | 268.22 | 0.27% | 816 |
| Sep 26, 2025 | 267.08 | 267.52 | 266.67 | 267.51 | 267.51 | 0.47% | 705 |
| Sep 25, 2025 | 264.66 | 266.40 | 264.66 | 266.26 | 266.26 | -0.25% | 2,278 |
| Sep 24, 2025 | 268.16 | 268.22 | 266.54 | 266.94 | 266.94 | -0.23% | 8,385 |
| Sep 23, 2025 | 267.79 | 267.79 | 267.56 | 267.56 | 267.56 | -0.07% | 315 |
| Sep 22, 2025 | 266.16 | 267.74 | 266.16 | 267.74 | 267.74 | 0.54% | 1,807 |
| Sep 19, 2025 | 265.95 | 266.36 | 265.17 | 266.31 | 265.69 | 0.36% | 1,528 |