Mackenzie US Large Cap Equity Index ETF (TSX:QUU)
Canada · Delayed Price · Currency is CAD 258.97
-0.75 (-0.29%)
Sep 5, 2025, 3:04 PM EDT
TSX:QUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 261.00 | 261.00 | 258.89 | 258.97 | 258.97 | -0.29% | 937 |
| Sep 4, 2025 | 258.49 | 259.72 | 258.49 | 259.72 | 259.72 | 1.36% | 1,100 |
| Sep 3, 2025 | 256.90 | 257.46 | 256.24 | 256.24 | 256.24 | 0.39% | 1,100 |
| Sep 2, 2025 | 255.41 | 255.41 | 254.46 | 255.25 | 255.25 | -0.44% | 800 |
| Aug 29, 2025 | 256.41 | 256.58 | 256.09 | 256.37 | 256.37 | -0.90% | 948 |
| Aug 28, 2025 | 258.46 | 258.93 | 258.46 | 258.69 | 258.69 | 0.15% | 720 |
| Aug 27, 2025 | 259.27 | 259.27 | 258.30 | 258.30 | 258.30 | -0.16% | 1,500 |
| Aug 26, 2025 | 258.14 | 258.72 | 257.69 | 258.72 | 258.72 | 0.22% | 512 |
| Aug 25, 2025 | 258.11 | 258.45 | 258.07 | 258.14 | 258.14 | -0.13% | 1,000 |
| Aug 22, 2025 | 258.17 | 259.11 | 258.17 | 258.48 | 258.48 | 1.00% | 3,689 |
| Aug 21, 2025 | 256.74 | 256.74 | 255.80 | 255.91 | 255.91 | 0.21% | 923 |
| Aug 20, 2025 | 255.00 | 255.47 | 255.00 | 255.38 | 255.38 | -0.49% | 600 |
| Aug 19, 2025 | 258.14 | 258.14 | 256.64 | 256.64 | 256.64 | -0.38% | 535 |
| Aug 18, 2025 | 257.60 | 257.80 | 257.60 | 257.62 | 257.62 | 0.05% | 900 |
| Aug 15, 2025 | 257.36 | 257.94 | 257.36 | 257.49 | 257.49 | -0.33% | 922 |
| Aug 14, 2025 | 258.41 | 258.41 | 257.21 | 258.34 | 258.34 | 0.49% | 3,000 |
| Aug 13, 2025 | 257.13 | 257.34 | 256.69 | 257.08 | 257.08 | 0.14% | 1,314 |
| Aug 12, 2025 | 255.64 | 256.73 | 254.75 | 256.72 | 256.72 | 1.11% | 900 |
| Aug 11, 2025 | 255.07 | 255.29 | 253.88 | 253.89 | 253.89 | -0.07% | 1,200 |
| Aug 8, 2025 | 253.38 | 254.16 | 253.38 | 254.07 | 254.07 | 0.91% | 800 |
| Aug 7, 2025 | 252.38 | 253.08 | 251.30 | 251.78 | 251.78 | -0.18% | 833 |
| Aug 6, 2025 | 251.35 | 252.51 | 251.35 | 252.24 | 252.24 | 0.42% | 600 |
| Aug 5, 2025 | 253.77 | 253.77 | 250.82 | 251.19 | 251.19 | 0.99% | 3,523 |
| Aug 1, 2025 | 248.61 | 249.34 | 248.35 | 248.73 | 248.73 | -2.07% | 1,424 |
| Jul 31, 2025 | 255.98 | 256.35 | 254.00 | 254.00 | 254.00 | 0.22% | 900 |
| Jul 30, 2025 | 254.80 | 254.82 | 253.44 | 253.44 | 253.44 | -0.13% | 700 |
| Jul 29, 2025 | 254.00 | 254.21 | 253.78 | 253.78 | 253.78 | 0.06% | 1,000 |
| Jul 28, 2025 | 253.54 | 253.64 | 253.47 | 253.64 | 253.64 | 0.20% | 900 |
| Jul 25, 2025 | 252.77 | 253.16 | 252.77 | 253.14 | 253.14 | 0.90% | 644 |
| Jul 24, 2025 | 251.79 | 251.79 | 250.51 | 250.89 | 250.89 | 0.52% | 1,230 |
| Jul 23, 2025 | 249.01 | 249.60 | 249.01 | 249.60 | 249.60 | 0.63% | 300 |
| Jul 22, 2025 | 248.29 | 248.29 | 247.75 | 248.03 | 248.03 | -0.68% | 1,209 |
| Jul 21, 2025 | 250.83 | 250.83 | 249.74 | 249.74 | 249.74 | 0.03% | 1,200 |
| Jul 18, 2025 | 249.60 | 249.67 | 249.40 | 249.67 | 249.67 | -0.26% | 800 |
| 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 |