Canada markets close in 4 hours 31 minutes

Mackenzie US Large Cap Equity Index ETF (QUU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
200.34+1.51 (+0.76%)
As of 10:05AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024200.67200.67200.34200.34200.341,579
May 02, 2024197.67198.83197.67198.83198.832,100
May 01, 2024197.75198.53197.75198.08198.081,100
Apr 30, 2024200.70201.28198.91198.91198.911,000
Apr 29, 2024200.85200.85200.06200.56200.561,900
Apr 26, 2024198.69199.60198.69199.60199.60300
Apr 25, 2024196.70197.83196.60197.83197.833,600
Apr 24, 2024199.18199.36199.00199.36199.36500
Apr 23, 2024197.98198.71197.98198.71198.71500
Apr 22, 2024196.57196.91195.69196.91196.911,100
Apr 19, 2024197.02197.02195.56195.56195.56600
Apr 18, 2024199.12199.15197.72197.72197.727,100
Apr 17, 2024198.78198.78198.57198.57198.571,700
Apr 16, 2024200.98200.98199.87200.47200.472,000
Apr 15, 2024203.74203.74200.10200.15200.154,300
Apr 12, 2024202.19202.59202.19202.39202.391,200
Apr 11, 2024204.03204.32204.03204.31204.31900
Apr 10, 2024202.51202.72201.99201.99201.991,600
Apr 09, 2024202.00202.39201.97202.39202.39800
Apr 08, 2024202.36203.08202.36202.53202.533,000
Apr 05, 2024202.47203.07202.02202.81202.819,400
Apr 04, 2024201.34201.34200.20200.26200.26900
Apr 03, 2024202.52202.52202.39202.39202.39400
Apr 02, 2024202.59202.59201.54202.16202.162,200
Apr 01, 2024204.03204.03204.03204.03204.03300
Mar 28, 2024203.76203.91203.62203.62203.622,500
Mar 27, 2024204.01204.01203.16203.68203.68600
Mar 26, 2024203.68203.68202.90202.90202.901,600
Mar 25, 2024203.38203.38203.38203.38203.38300
Mar 22, 2024203.63204.33203.63204.33204.331,200
Mar 21, 2024203.64203.75203.18203.18203.183,600
Mar 20, 2024201.50201.57200.90201.57201.578,700
Mar 19, 2024200.52200.88200.52200.88200.883,900
Mar 18, 2024200.56200.56199.63199.63199.632,200
Mar 18, 20240.433 Dividend
Mar 15, 2024198.57199.18198.54198.54198.112,700
Mar 14, 2024200.32200.32199.62199.62199.182,200
Mar 13, 2024199.74199.96199.64199.64199.205,200
Mar 12, 2024199.33200.20199.33200.19199.753,700
Mar 11, 2024198.03198.11197.42197.81197.382,500
Mar 08, 2024199.80199.80198.84199.23198.80900
Mar 07, 2024199.31199.59198.99199.36198.931,400
Mar 06, 2024198.60198.60197.91198.00197.574,900
Mar 05, 2024199.00199.00197.40197.45197.02700
Mar 04, 2024199.97200.70199.97200.14199.701,400
Mar 01, 2024199.00200.07199.00199.97199.53500
Feb 29, 2024197.70198.69197.50198.69198.2610,800
Feb 28, 2024197.17197.74197.17197.65197.22700
Feb 27, 2024196.49197.28196.48197.28196.853,000
Feb 26, 2024197.93197.93196.72196.72196.296,300
Feb 23, 2024197.77197.77197.20197.31196.88600
Feb 22, 2024196.17196.98196.17196.88196.45600
Feb 21, 2024192.08192.10191.85192.07191.652,100
Feb 20, 2024193.42193.42192.48192.91192.492,100
Feb 16, 2024194.13194.83194.11194.83194.412,600
Feb 15, 2024194.56194.56193.80194.36193.94600
Feb 14, 2024193.63194.47193.08194.47194.052,500
Feb 13, 2024192.46193.12191.85192.49192.072,800
Feb 12, 2024193.63194.02193.61193.61193.191,200
Feb 09, 2024193.00194.14193.00194.14193.72800
Feb 08, 2024192.82192.84192.62192.81192.396,000
Feb 07, 2024192.10192.81192.10192.81192.393,800
Feb 06, 2024190.99190.99190.85190.85190.43300
Feb 05, 2024192.00192.00191.05191.64191.22800
Feb 02, 2024190.47191.63190.47191.41190.99800
Feb 01, 2024187.05187.96186.68187.96187.554,500
Jan 31, 2024187.19187.81186.70186.70186.292,700
Jan 30, 2024189.38189.44188.85188.98188.575,800
Jan 29, 2024188.69189.19188.38189.04188.632,700
Jan 26, 2024188.62188.62188.15188.28187.877,200
Jan 25, 2024188.51188.51188.32188.34187.93500
Jan 24, 2024189.08189.09188.51188.51188.101,000
Jan 23, 2024187.35187.65187.30187.55187.146,000
Jan 22, 2024187.19187.19186.95187.11186.702,400
Jan 19, 2024184.71186.07184.71186.04185.637,800
Jan 18, 2024183.85184.66183.61184.66184.26700
Jan 17, 2024183.91183.91183.91183.91183.51-
Jan 16, 2024183.97184.21183.51183.61183.214,900
Jan 15, 2024184.09184.09183.75183.75183.35200
Jan 12, 2024183.17183.17183.00183.00182.60500
Jan 11, 2024182.79183.24182.79183.24182.84400
Jan 10, 2024182.16183.16182.16183.16182.768,400
Jan 09, 2024181.63182.12181.63182.12181.72400
Jan 08, 2024180.41181.56180.41181.56181.16400
Jan 05, 2024179.55179.55179.14179.47179.08600
Jan 04, 2024179.73180.24179.62179.62179.23500
Jan 03, 2024180.61180.61180.61180.61180.22200
Jan 02, 2024180.61180.76179.98180.11179.72500
Dec 29, 2023180.10180.54180.10180.54180.15400
Dec 28, 2023181.30181.30181.30181.30180.90100
Dec 27, 2023180.38180.38180.36180.36179.977,300
Dec 22, 2023180.69180.82180.69180.82180.433,200
Dec 21, 2023179.99180.00179.50179.81179.421,900
Dec 20, 2023181.75181.80179.75179.75179.368,800
Dec 19, 2023181.57181.84181.57181.84181.445,200
Dec 18, 2023181.25181.76181.25181.60181.209,900
Dec 18, 20230.724 Dividend
Dec 15, 2023181.43181.43181.04181.13180.011,800
Dec 14, 2023182.24182.47181.57181.70180.5812,300
Dec 13, 2023181.14182.13181.04182.00180.881,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...