Mackenzie US TIPS Index ETF CAD Hedged (QTIP)
NEO
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735336800 | 82.96 | -0.05 | -0.06 | 82.9 | 83 | 82.81 | 8096 |
| 1735066800 | 83.01 | 0 | 0.00 | 83.06 | 83.06 | 82.96 | 1245 |
| 1734991200 | 83.01 | -0.17 | -0.20 | 82.93 | 83.12 | 82.93 | 1865 |
| 1734732000 | 83.18 | 0.01 | 0.01 | 82.95 | 83.34 | 82.95 | 1450 |
| 1734645600 | 83.17 | -0.25 | -0.30 | 83.27 | 83.28 | 82.95 | 31987 |
| 1734559200 | 83.42 | -0.51 | -0.61 | 83.93 | 83.93 | 83.42 | 16378 |
| 1734472800 | 83.93 | -0.03 | -0.04 | 84 | 84 | 83.85 | 1342 |
| 1734386400 | 83.96 | -0.18 | -0.21 | 84.1 | 84.1 | 83.83 | 2454 |
| 1734127200 | 84.14 | -0.12 | -0.14 | 84.16 | 84.26 | 84.14 | 817 |
| 1734040800 | 84.26 | -0.13 | -0.15 | 84.15 | 84.46 | 84.11 | 7841 |
| 1733954400 | 84.39 | -0.43 | -0.51 | 84.59 | 84.65 | 84.38 | 5238 |
| 1733868000 | 84.82 | 0.07 | 0.08 | 84.49 | 84.82 | 84.49 | 5040 |
| 1733781600 | 84.75 | -0.23 | -0.27 | 84.94 | 84.94 | 84.59 | 3209 |
| 1733522400 | 84.98 | 0.03 | 0.04 | 84.94 | 84.98 | 84.7 | 4114 |
| 1733436180 | 84.95 | 0.03 | 0.04 | 84.77 | 84.95 | 84.77 | 1442 |
| 1733349600 | 84.92 | 0.06 | 0.07 | 84.73 | 85.11 | 84.73 | 2532 |
| 1733263200 | 84.86 | 0.16 | 0.19 | 84.57 | 84.98 | 84.57 | 16984 |
| 1733176800 | 84.7 | -0.43 | -0.51 | 84.67 | 84.83 | 84.5 | 24363 |
| 1732917600 | 85.13 | 0.56 | 0.66 | 84.63 | 85.13 | 84.63 | 2905 |
| 1732831200 | 84.57 | 0.05 | 0.06 | 84.5 | 84.72 | 84.34 | 7034 |
| 1732744800 | 84.52 | 0.26 | 0.31 | 84.47 | 84.7 | 84.43 | 17315 |
| 1732658400 | 84.26 | -0.24 | -0.28 | 84.3 | 84.47 | 84.26 | 2282 |
| 1732572000 | 84.5 | 0.52 | 0.62 | 84.26 | 84.59 | 84.26 | 7753 |
| 1732312800 | 83.98 | -0.15 | -0.18 | 84.09 | 84.09 | 83.98 | 821 |
| 1732226460 | 84.13 | -0.07 | -0.08 | 84.1 | 84.13 | 84.04 | 1625 |
| 1732140000 | 84.2 | -0.03 | -0.04 | 84.24 | 84.25 | 84.12 | 4859 |
| 1732053600 | 84.23 | 0.14 | 0.17 | 84.29 | 84.39 | 84.2 | 6703 |
| 1731967200 | 84.09 | 0.07 | 0.08 | 84.07 | 84.19 | 84.07 | 2075 |
| 1731708000 | 84.02 | 0.18 | 0.21 | 83.57 | 84.02 | 83.57 | 4298 |
| 1731621600 | 83.84 | -0.09 | -0.11 | 83.95 | 84.12 | 83.84 | 1036 |
| 1731535200 | 83.93 | -0.02 | -0.02 | 84.03 | 84.03 | 83.81 | 1451 |
| 1731448800 | 83.95 | -0.54 | -0.64 | 84.25 | 84.34 | 83.88 | 19071 |
| 1731362400 | 84.49 | -0.28 | -0.33 | 84.81 | 84.81 | 84.49 | 2699 |
| 1731103200 | 84.77 | 0.11 | 0.13 | 84.84 | 84.84 | 84.56 | 1338 |
| 1731016800 | 84.66 | 0.27 | 0.32 | 84.67 | 84.71 | 84.58 | 5671 |
| 1730930400 | 84.39 | 0.05 | 0.06 | 84 | 84.41 | 84 | 2256 |
| 1730844000 | 84.34 | 0.06 | 0.07 | 84.03 | 84.34 | 84.03 | 6865 |
| 1730757600 | 84.28 | 0.14 | 0.17 | 84.4 | 84.4 | 84.19 | 2269 |
| 1730494800 | 84.14 | -0.61 | -0.72 | 84.26 | 84.26 | 84.14 | 3726 |
| 1730408400 | 84.75 | 0.04 | 0.05 | 84.51 | 84.81 | 84.51 | 17237 |
| 1730322240 | 84.71 | 0.12 | 0.14 | 84.73 | 84.82 | 84.71 | 1149 |
| 1730235600 | 84.59 | -0.02 | -0.02 | 84.05 | 84.59 | 84.05 | 7459 |
| 1730149200 | 84.61 | -0.1 | -0.12 | 84.54 | 84.61 | 84.5 | 1445 |
| 1729890000 | 84.71 | -0.27 | -0.32 | 84.97 | 84.97 | 84.64 | 1361 |
| 1729803600 | 84.98 | 0.16 | 0.19 | 84.9 | 85.04 | 84.8 | 1198 |
| 1729717200 | 84.82 | -0.37 | -0.43 | 84.95 | 84.95 | 84.66 | 2810 |
| 1729630800 | 85.19 | 0.09 | 0.11 | 85.24 | 85.24 | 85.09 | 8396 |
| 1729544400 | 85.1 | -0.39 | -0.46 | 84.96 | 85.26 | 84.96 | 8524 |
| 1729285200 | 85.49 | -0.09 | -0.11 | 85.44 | 85.67 | 85.44 | 3005 |
| 1729198980 | 85.58 | -0.28 | -0.33 | 85.75 | 85.75 | 85.37 | 9460 |
| 1729112400 | 85.86 | 0.16 | 0.19 | 85.86 | 85.9 | 85.86 | 5328 |
| 1729026000 | 85.7 | 0.05 | 0.06 | 85.84 | 85.87 | 85.7 | 949 |
| 1728680400 | 85.65 | 0.08 | 0.09 | 85.23 | 85.76 | 85.23 | 898 |
| 1728594000 | 85.57 | 0.28 | 0.33 | 85.58 | 85.63 | 85.57 | 6944 |
| 1728507600 | 85.29 | -0.24 | -0.28 | 85.33 | 85.36 | 85.16 | 1736 |
| 1728421200 | 85.53 | 0.05 | 0.06 | 85.4 | 85.55 | 85.26 | 6346 |
| 1728334800 | 85.48 | -0.14 | -0.16 | 85.65 | 85.65 | 85.44 | 3153 |
| 1728075600 | 85.62 | -0.59 | -0.68 | 85.74 | 85.82 | 85.62 | 232 |
| 1727989200 | 86.21 | -0.49 | -0.57 | 86.23 | 86.53 | 86.21 | 2666 |
| 1727902800 | 86.7 | 0 | 0.00 | 86.65 | 86.7 | 86.63 | 2424 |
| 1727816400 | 86.7 | 0.28 | 0.32 | 86.41 | 86.89 | 86.41 | 16315 |
| 1727730000 | 86.42 | -0.23 | -0.27 | 86.5 | 86.6 | 86.42 | 449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
