Mackenzie US Large Cap Equity Index ETF (TSX:QUU)
Canada · Delayed Price · Currency is CAD 249.67
-0.65 (-0.26%)
Jul 18, 2025, 3:30 PM EDT
TSX:QUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 249.60 | 249.67 | 249.40 | 249.67 | 249.67 | -0.26% | 794 |
| Jul 17, 2025 | 250.46 | 250.46 | 249.18 | 250.32 | 250.32 | 1.02% | 2,400 |
| Jul 16, 2025 | 248.33 | 248.53 | 246.01 | 247.80 | 247.80 | - | 4,800 |
| Jul 15, 2025 | 248.69 | 248.69 | 247.80 | 247.80 | 247.80 | -0.08% | 918 |
| Jul 14, 2025 | 247.50 | 248.19 | 247.50 | 248.01 | 248.01 | 0.25% | 708 |
| Jul 11, 2025 | 247.44 | 247.54 | 247.26 | 247.40 | 247.40 | -0.18% | 900 |
| Jul 10, 2025 | 247.55 | 247.96 | 247.39 | 247.85 | 247.85 | 0.17% | 713 |
| Jul 9, 2025 | 246.72 | 247.42 | 246.72 | 247.42 | 247.42 | 0.57% | 6,115 |
| Jul 8, 2025 | 246.88 | 246.88 | 245.70 | 246.01 | 246.01 | -0.09% | 3,800 |
| Jul 7, 2025 | 246.60 | 246.60 | 245.15 | 246.22 | 246.22 | 0.50% | 1,245 |
| Jul 4, 2025 | 245.64 | 246.58 | 245.00 | 245.00 | 245.00 | -0.94% | 5,827 |
| Jul 3, 2025 | 245.40 | 247.33 | 245.06 | 247.33 | 247.33 | 1.25% | 1,800 |
| Jul 2, 2025 | 245.36 | 245.36 | 244.05 | 244.27 | 244.27 | 0.19% | 3,500 |
| Jun 30, 2025 | 244.05 | 244.05 | 243.67 | 243.80 | 243.80 | 0.04% | 500 |
| Jun 27, 2025 | 243.38 | 243.99 | 243.38 | 243.71 | 243.71 | 0.95% | 1,832 |
| Jun 26, 2025 | 241.17 | 241.41 | 241.17 | 241.41 | 241.41 | -0.08% | 734 |
| Jun 25, 2025 | 242.12 | 242.12 | 241.61 | 241.61 | 241.61 | 0.04% | 546 |
| Jun 24, 2025 | 239.80 | 241.51 | 239.80 | 241.51 | 241.51 | 1.84% | 1,100 |
| Jun 23, 2025 | 237.50 | 237.96 | 237.15 | 237.15 | 237.15 | 0.09% | 424 |
| Jun 20, 2025 | 238.49 | 238.49 | 236.79 | 236.93 | 236.32 | 0.36% | 2,617 |
| Jun 19, 2025 | 235.86 | 236.09 | 235.86 | 236.09 | 235.48 | -0.61% | 501 |
| Jun 18, 2025 | 237.27 | 238.21 | 237.19 | 237.54 | 236.93 | 0.42% | 1,300 |
| Jun 17, 2025 | 236.68 | 236.68 | 236.27 | 236.55 | 235.94 | -0.03% | 620 |
| Jun 16, 2025 | 236.15 | 236.83 | 236.15 | 236.63 | 236.02 | 0.82% | 1,718 |
| Jun 13, 2025 | 235.63 | 236.58 | 234.70 | 234.70 | 234.10 | -1.14% | 900 |
| Jun 12, 2025 | 236.92 | 237.78 | 236.92 | 237.41 | 236.80 | -0.13% | 500 |
| Jun 11, 2025 | 238.62 | 239.13 | 237.71 | 237.71 | 237.10 | -0.35% | 500 |
| Jun 10, 2025 | 238.34 | 238.55 | 238.00 | 238.55 | 237.94 | 0.14% | 400 |
| Jun 9, 2025 | 238.39 | 238.39 | 238.21 | 238.21 | 237.60 | 0.09% | 340 |
| Jun 6, 2025 | 238.20 | 238.20 | 237.29 | 237.99 | 237.38 | 1.51% | 600 |
| Jun 5, 2025 | 236.83 | 236.92 | 234.44 | 234.44 | 233.84 | -0.86% | 4,908 |
| Jun 4, 2025 | 236.83 | 236.83 | 236.47 | 236.47 | 235.86 | -0.08% | 1,500 |
| Jun 3, 2025 | 235.93 | 237.07 | 235.93 | 236.67 | 236.06 | 0.73% | 1,400 |
| Jun 2, 2025 | 232.00 | 234.96 | 232.00 | 234.96 | 234.36 | 0.25% | 1,600 |
| May 30, 2025 | 234.34 | 234.56 | 233.54 | 234.38 | 233.78 | -0.60% | 919 |
| May 29, 2025 | 235.65 | 236.67 | 235.23 | 235.80 | 235.19 | - | 1,300 |
| May 28, 2025 | 237.12 | 237.12 | 235.60 | 235.79 | 235.18 | 0.52% | 728 |
| May 27, 2025 | 234.57 | 234.57 | 234.57 | 234.57 | 233.97 | 0.48% | 400 |
| May 26, 2025 | 231.83 | 233.57 | 231.83 | 233.45 | 232.85 | 1.06% | 2,213 |
| May 23, 2025 | 229.61 | 231.00 | 229.61 | 231.00 | 230.41 | -1.31% | 1,900 |
| May 22, 2025 | 234.50 | 235.00 | 233.93 | 234.06 | 233.46 | 0.09% | 10,841 |
| May 21, 2025 | 236.81 | 236.96 | 233.86 | 233.86 | 233.26 | -1.85% | 1,301 |
| May 20, 2025 | 240.39 | 240.39 | 238.28 | 238.28 | 237.67 | -0.79% | 4,400 |
| May 16, 2025 | 239.23 | 240.18 | 238.84 | 240.18 | 239.56 | 0.85% | 4,400 |
| May 15, 2025 | 238.37 | 238.37 | 237.82 | 238.15 | 237.54 | 0.43% | 1,412 |
| May 14, 2025 | 237.66 | 237.88 | 236.78 | 237.12 | 236.51 | -0.26% | 700 |
| May 13, 2025 | 235.58 | 237.75 | 235.58 | 237.75 | 237.14 | 1.06% | 400 |
| May 12, 2025 | 234.69 | 235.25 | 234.69 | 235.25 | 234.64 | 3.07% | 300 |
| May 9, 2025 | 228.25 | 228.25 | 228.25 | 228.25 | 227.66 | 0.43% | 534 |
| May 8, 2025 | 226.35 | 229.27 | 226.35 | 227.28 | 226.69 | 1.29% | 1,700 |