Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (QUIG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:46PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 119 |
| Apr 29, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| Apr 26, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| Apr 25, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 100 |
| Apr 24, 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 500 |
| Apr 23, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
| Apr 22, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 200 |
| Apr 19, 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
| Apr 18, 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
| Apr 17, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
| Apr 16, 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
| Apr 15, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 200 |
| Apr 12, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
| Apr 11, 2024 | 84.18 | 84.43 | 84.18 | 84.43 | 84.43 | 1,800 |
| Apr 10, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| Apr 09, 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
| Apr 08, 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
| Apr 05, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 200 |
| Apr 04, 2024 | 85.62 | 85.62 | 85.61 | 85.61 | 85.61 | 200 |
| Apr 03, 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - |
| Apr 02, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Apr 01, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Apr 01, 2024 | 0.288 Dividend | |||||
| Mar 28, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.27 | 100 |
| Mar 27, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.11 | 100 |
| Mar 26, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 85.72 | 100 |
| Mar 25, 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.04 | - |
| Mar 22, 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 85.79 | - |
| Mar 21, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 85.73 | - |
| Mar 20, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.64 | - |
| Mar 19, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 85.77 | 1,100 |
| Mar 18, 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.49 | - |
| Mar 15, 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.46 | - |
| Mar 14, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 85.96 | - |
| Mar 13, 2024 | 86.42 | 86.42 | 86.15 | 86.15 | 85.86 | 300 |
| Mar 12, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.26 | - |
| Mar 11, 2024 | 86.68 | 86.69 | 86.53 | 86.53 | 86.24 | 1,400 |
| Mar 08, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.17 | - |
| Mar 07, 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.12 | 100 |
| Mar 06, 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 85.74 | - |
| Mar 05, 2024 | 86.08 | 86.08 | 85.85 | 85.85 | 85.56 | 200 |
| Mar 04, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.28 | 200 |
| Mar 01, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.33 | - |
| Mar 01, 2024 | 0.288 Dividend | |||||
| Feb 29, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 84.99 | - |
| Feb 28, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 84.90 | - |
| Feb 27, 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.12 | - |
| Feb 26, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.33 | - |
| Feb 23, 2024 | 85.75 | 85.90 | 85.75 | 85.90 | 85.33 | 900 |
| Feb 22, 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 84.97 | - |
| Feb 21, 2024 | 85.50 | 85.50 | 85.49 | 85.49 | 84.92 | 1,000 |
| Feb 20, 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.21 | - |
| Feb 16, 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.01 | 100 |
| Feb 15, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 84.96 | - |
| Feb 14, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 84.96 | - |
| Feb 13, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.39 | - |
| Feb 12, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.36 | 100 |
| Feb 09, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 85.51 | - |
| Feb 08, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.92 | - |
| Feb 07, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.00 | - |
| Feb 06, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.92 | 200 |
| Feb 05, 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.25 | - |
| Feb 02, 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 86.91 | - |
| Feb 01, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 86.60 | - |
| Feb 01, 2024 | 0.288 Dividend | |||||
| Jan 31, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 86.44 | 1,100 |
| Jan 30, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.08 | - |
| Jan 29, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.06 | 200 |
| Jan 26, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 85.86 | - |
| Jan 25, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 85.73 | 100 |
| Jan 24, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 85.72 | 100 |
| Jan 23, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 85.78 | - |
| Jan 22, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 85.52 | - |
| Jan 19, 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 85.57 | 600 |
| Jan 18, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 85.68 | - |
| Jan 17, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 85.84 | - |
| Jan 16, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 86.45 | - |
| Jan 15, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 86.45 | - |
| Jan 12, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.41 | - |
| Jan 11, 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 86.20 | 100 |
| Jan 10, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.94 | - |
| Jan 09, 2024 | 86.66 | 86.70 | 86.66 | 86.70 | 85.84 | 3,100 |
| Jan 08, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 85.77 | 100 |
| Jan 05, 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 85.61 | - |
| Jan 04, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 85.73 | 100 |
| Jan 03, 2024 | 86.56 | 86.57 | 86.56 | 86.57 | 85.71 | 300 |
| Jan 02, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 86.51 | 100 |
| Dec 29, 2023 | 87.54 | 87.54 | 87.54 | 87.54 | 86.67 | 100 |
| Dec 28, 2023 | 87.70 | 87.78 | 87.70 | 87.78 | 86.91 | 200 |
| Dec 28, 2023 | 0.403 Dividend | |||||
| Dec 27, 2023 | 87.55 | 87.55 | 87.55 | 87.55 | 86.28 | - |
| Dec 22, 2023 | 87.69 | 87.69 | 87.69 | 87.69 | 86.42 | - |
| Dec 21, 2023 | 87.81 | 87.81 | 87.81 | 87.81 | 86.54 | - |
| Dec 20, 2023 | 87.58 | 87.58 | 87.58 | 87.58 | 86.31 | - |
| Dec 19, 2023 | 87.54 | 87.54 | 87.54 | 87.54 | 86.27 | - |
| Dec 18, 2023 | 87.82 | 87.82 | 87.82 | 87.82 | 86.55 | - |
| Dec 15, 2023 | 87.82 | 87.82 | 87.82 | 87.82 | 86.55 | - |
| Dec 14, 2023 | 87.03 | 87.03 | 87.03 | 87.03 | 85.77 | - |
| Dec 13, 2023 | 85.93 | 85.93 | 85.93 | 85.93 | 84.68 | - |
| Dec 12, 2023 | 85.79 | 85.88 | 85.78 | 85.88 | 84.63 | 1,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.