Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (TSX:QUIG)
Canada
· Delayed Price · Currency is CAD 86.11
+0.14 (0.16%)
Aug 15, 2025, 11:16 AM EDT
TSX:QUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 85.88 | -0.24% | 400 |
| Aug 14, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - | - |
| Aug 13, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 0.43% | 100 |
| Aug 12, 2025 | 85.80 | 85.95 | 85.80 | 85.95 | 85.95 | 0.26% | 3,800 |
| Aug 11, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -0.23% | - |
| Aug 8, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | -0.29% | - |
| Aug 7, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 0.08% | 400 |
| Aug 6, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 0.15% | 400 |
| Aug 5, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 0.19% | - |
| Aug 1, 2025 | 85.57 | 85.86 | 85.57 | 85.82 | 85.82 | 0.21% | 4,200 |
| Jul 31, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.35 | -0.22% | - |
| Jul 30, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.54 | - | - |
| Jul 29, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.54 | 0.26% | 300 |
| Jul 28, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 85.32 | 0.35% | 200 |
| Jul 25, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.02 | -0.19% | - |
| Jul 24, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.18 | 0.28% | 100 |
| Jul 23, 2025 | 85.53 | 85.53 | 85.23 | 85.23 | 84.94 | -0.19% | 1,500 |
| Jul 22, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.10 | - | - |
| Jul 21, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.10 | 0.39% | 100 |
| Jul 18, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 84.77 | 0.21% | - |
| Jul 17, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.59 | -0.19% | - |
| Jul 16, 2025 | 85.13 | 85.13 | 85.03 | 85.04 | 84.75 | 0.22% | 600 |
| Jul 15, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.57 | -0.15% | 600 |
| Jul 14, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.69 | -0.23% | - |
| Jul 11, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 84.89 | -0.27% | 100 |
| Jul 10, 2025 | 85.17 | 85.41 | 85.17 | 85.41 | 85.12 | 0.09% | 1,900 |
| Jul 9, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.04 | 0.21% | 210 |
| Jul 8, 2025 | 85.11 | 85.15 | 85.11 | 85.15 | 84.86 | -0.06% | 1,320 |
| Jul 7, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 84.91 | -0.55% | 100 |
| Jul 4, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.38 | -0.05% | - |
| Jul 3, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.42 | -0.31% | 200 |
| Jul 2, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 0.16% | - |
| Jun 30, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.54 | 0.12% | 200 |
| Jun 27, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.44 | 0.36% | 200 |
| Jun 26, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 85.13 | 0.02% | - |
| Jun 25, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.11 | 0.11% | 100 |
| Jun 24, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.02 | 0.34% | - |
| Jun 23, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 84.73 | -0.04% | 200 |
| Jun 20, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 84.76 | -0.04% | 200 |
| Jun 19, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 84.79 | 0.09% | - |
| Jun 18, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 84.71 | 0.01% | 40 |
| Jun 17, 2025 | 84.93 | 85.00 | 84.93 | 85.00 | 84.70 | 0.24% | 1,620 |
| Jun 16, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.50 | -0.54% | - |
| Jun 13, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 84.96 | 0.41% | - |
| Jun 12, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | 84.61 | 0.41% | - |
| Jun 11, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.26 | - | - |
| Jun 10, 2025 | 84.81 | 84.81 | 84.56 | 84.56 | 84.26 | 0.20% | 725 |
| Jun 9, 2025 | 84.39 | 84.39 | 84.39 | 84.39 | 84.10 | -0.41% | - |
| Jun 6, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.44 | -0.25% | 300 |
| Jun 5, 2025 | 84.78 | 84.95 | 84.77 | 84.95 | 84.65 | 0.65% | 1,300 |