ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

QTIP Mackenzie US TIPS Index ETF CAD Hedged

85.28
0.28 (0.33%)
Jun 18 2024 - Closed
Delayed by 15 minutes

QTIP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 85.28 0.28 0.33% 85.06 85.46 85.06 16,547
Jun 17 2024 85.00 -0.17 -0.20% 85.00 85.06 85.00 2,439
Jun 14 2024 85.17 -0.03 -0.04% 85.02 85.29 84.98 6,081
Jun 13 2024 85.20 0.69 0.82% 85.05 85.29 85.01 9,988
Jun 12 2024 84.51 0.03 0.04% 84.87 85.10 84.51 2,104
Jun 11 2024 84.48 0.07 0.08% 84.25 84.50 84.25 1,794
Jun 10 2024 84.41 -0.04 -0.05% 84.29 84.49 84.21 1,019
Jun 07 2024 84.45 -0.81 -0.95% 84.42 84.52 84.40 1,834
Jun 06 2024 85.26 0.16 0.19% 85.30 85.30 85.19 5,560
Jun 05 2024 85.10 0.20 0.24% 84.90 85.21 84.90 5,050
Jun 04 2024 84.90 0.31 0.37% 84.69 84.96 84.68 3,328
Jun 03 2024 84.59 -0.20 -0.24% 84.45 84.65 84.45 3,885
May 31 2024 84.79 0.27 0.32% 84.84 85.01 84.73 2,856
May 30 2024 84.52 0.14 0.17% 84.46 84.66 84.46 2,231
May 29 2024 84.38 -0.32 -0.38% 84.24 84.42 84.21 2,110
May 28 2024 84.70 0.06 0.07% 84.50 84.90 84.50 4,466
May 27 2024 84.64 -0.26 -0.31% 84.64 84.97 84.64 1,647
May 24 2024 84.90 0.16 0.19% 84.70 84.99 84.70 886
May 23 2024 84.74 -0.43 -0.50% 84.79 84.83 84.62 1,952
May 22 2024 85.17 0.05 0.06% 85.00 85.26 84.97 16,791
May 21 2024 85.12 0.10 0.12% 84.95 85.30 84.95 1,988
May 17 2024 85.02 -0.03 -0.04% 84.60 85.12 84.60 1,606
May 16 2024 85.05 -0.07 -0.08% 85.00 85.24 85.00 2,470
May 15 2024 85.12 0.33 0.39% 85.03 85.20 85.03 1,565
May 14 2024 84.79 0.15 0.18% 84.56 84.84 84.55 10,708
May 13 2024 84.64 0.08 0.09% 84.51 84.64 84.51 1,570
May 10 2024 84.56 -0.13 -0.15% 84.65 84.66 84.56 2,519
May 09 2024 84.69 0.24 0.28% 84.59 84.77 84.57 8,831
May 08 2024 84.45 0.04 0.05% 84.50 84.55 84.37 2,862
May 07 2024 84.41 -0.17 -0.20% 84.54 84.86 84.41 2,460
May 06 2024 84.58 0.05 0.06% 84.60 84.69 84.39 2,274
May 03 2024 84.53 0.33 0.39% 84.44 84.62 84.44 1,321
May 02 2024 84.20 0.58 0.69% 83.98 84.35 83.98 5,243
May 01 2024 83.62 -0.13 -0.16% 83.47 83.75 83.46 7,364
Apr 30 2024 83.75 -0.25 -0.30% 83.71 84.07 83.71 3,641
Apr 29 2024 84.00 0.22 0.26% 83.7681 84.00 83.7681 12,440
Apr 26 2024 83.78 0.31 0.37% 83.71 83.92 83.65 1,998
Apr 25 2024 83.47 -0.32 -0.38% 83.50 83.50 83.47 1,510
Apr 24 2024 83.79 0.01 0.01% 83.71 83.92 83.50 51,979
Apr 23 2024 83.78 -0.04 -0.05% 83.89 84.12 83.78 1,226
Apr 22 2024 83.82 0.07 0.08% 83.73 83.89 83.73 918
Apr 19 2024 83.75 0.04 0.05% 83.71 83.92 83.71 2,646
Apr 18 2024 83.71 -0.05 -0.06% 84.23 84.23 83.54 3,660
Apr 17 2024 83.76 0.13 0.16% 83.62 84.05 83.62 9,138
Apr 16 2024 83.63 -0.30 -0.36% 83.49 83.73 83.39 7,371
Apr 15 2024 83.93 -0.10 -0.12% 83.68 83.93 83.68 2,568
Apr 12 2024 84.03 0.06 0.07% 83.7562 84.22 83.7562 12,352
Apr 11 2024 83.97 -0.09 -0.11% 83.77 84.06 83.70 14,616
Apr 10 2024 84.06 -0.69 -0.81% 83.99 84.21 83.94 2,863
Apr 09 2024 84.75 0.22 0.26% 84.31 84.85 84.31 1,502
Apr 08 2024 84.53 -0.09 -0.11% 84.81 84.81 84.39 33,621
Apr 05 2024 84.62 -0.25 -0.29% 84.64 84.65 84.62 1,441
Apr 04 2024 84.87 0.26 0.31% 84.81 84.87 84.51 5,124
Apr 03 2024 84.61 0.07 0.08% 84.30 84.66 84.30 3,266
Apr 02 2024 84.54 -0.22 -0.26% 84.73 84.73 84.52 1,825
Apr 01 2024 84.76 -0.40 -0.47% 84.81 84.86 84.75 8,959
Mar 28 2024 85.16 0.03 0.04% 84.63 85.28 84.63 9,211
Mar 27 2024 85.13 0.23 0.27% 84.96 85.21 84.96 2,389
Mar 26 2024 84.90 0.05 0.06% 84.96 85.06 84.81 6,207
Mar 25 2024 84.85 -0.41 -0.48% 85.06 85.07 84.85 1,424
Mar 22 2024 85.26 0.55 0.65% 85.12 85.26 85.05 1,177
Mar 21 2024 84.71 -0.15 -0.18% 85.00 85.00 84.71 10,348

Your Recent History

Delayed Upgrade Clock