Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (TSX:QUIG)
Canada
· Delayed Price · Currency is CAD 84.38
-0.09 (-0.11%)
May 12, 2025, 4:10 PM EDT
TSX:QUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | -0.08% | - |
| May 9, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -0.34% | - |
| May 8, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | 0.19% | - |
| May 7, 2025 | 84.95 | 84.99 | 84.67 | 84.67 | 84.67 | - | 2,800 |
| May 6, 2025 | 84.49 | 84.67 | 84.49 | 84.67 | 84.67 | -1.51% | 5,000 |
| May 5, 2025 | 85.98 | 85.98 | 85.97 | 85.97 | 85.97 | 0.46% | 7,600 |
| May 2, 2025 | 86.30 | 86.30 | 85.58 | 85.58 | 85.58 | 0.26% | 16,800 |
| May 1, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -0.25% | - |
| Apr 30, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 85.27 | - | - |
| Apr 29, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 85.27 | - | - |
| Apr 28, 2025 | 85.41 | 85.57 | 85.41 | 85.57 | 85.27 | 0.67% | 1,300 |
| Apr 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.70 | 0.78% | 320 |
| Apr 24, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.04 | 0.29% | - |
| Apr 23, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 83.80 | 0.48% | - |
| Apr 22, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.40 | -0.90% | - |
| Apr 21, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.16 | 0.04% | - |
| Apr 17, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.13 | 0.15% | - |
| Apr 16, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.00 | 0.43% | - |
| Apr 15, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.64 | 0.44% | - |
| Apr 14, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.27 | 0.91% | - |
| Apr 11, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.53 | -1.33% | 401 |
| Apr 10, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.64 | 0.87% | - |
| Apr 9, 2025 | 82.97 | 83.81 | 82.97 | 83.22 | 82.92 | -0.75% | 11,014 |
| Apr 8, 2025 | 83.86 | 83.87 | 83.85 | 83.85 | 83.55 | -0.49% | 5,031 |
| Apr 7, 2025 | 84.76 | 84.77 | 84.26 | 84.26 | 83.96 | -1.53% | 5,200 |
| Apr 4, 2025 | 85.81 | 85.81 | 85.57 | 85.57 | 85.27 | -0.11% | 1,538 |
| Apr 3, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.36 | 0.07% | - |
| Apr 2, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.30 | -0.07% | - |
| Apr 1, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.36 | -0.09% | - |
| Mar 31, 2025 | 85.48 | 85.74 | 85.48 | 85.74 | 85.16 | 0.72% | 200 |
| Mar 28, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 84.56 | 0.19% | - |
| Mar 27, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.40 | -0.67% | 700 |
| Mar 26, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 84.96 | 0.14% | - |
| Mar 25, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 84.85 | -0.37% | - |
| Mar 24, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.16 | -0.13% | - |
| Mar 21, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.27 | -0.48% | - |
| Mar 20, 2025 | 86.25 | 86.26 | 86.25 | 86.26 | 85.68 | 0.67% | 208 |
| Mar 19, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.11 | 0.23% | 120 |
| Mar 18, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 84.92 | - | - |
| Mar 17, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 84.92 | 0.25% | 120 |
| Mar 14, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 84.71 | 0.27% | - |
| Mar 13, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 84.48 | -0.12% | 200 |
| Mar 12, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 84.58 | - | - |
| Mar 11, 2025 | 85.16 | 85.16 | 85.15 | 85.15 | 84.58 | -0.93% | 200 |
| Mar 10, 2025 | 85.94 | 85.95 | 85.94 | 85.95 | 85.37 | 0.46% | 700 |
| Mar 7, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 84.98 | -0.20% | - |
| Mar 6, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.15 | -0.28% | - |
| Mar 5, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.39 | -0.29% | - |
| Mar 4, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 85.64 | 0.17% | - |
| Mar 3, 2025 | 86.18 | 86.18 | 86.06 | 86.07 | 85.49 | -0.40% | 500 |