Mackenzie US Government Long Bond Index ETF (QTLT)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741988400 | 104.81 | -0.99 | -0.94 | 104.81 | 104.81 | 104.81 | 0 |
| 1741902000 | 105.8 | 1.23 | 1.18 | 105.8 | 105.8 | 105.8 | 0 |
| 1741815600 | 104.57 | -0.84 | -0.80 | 104.57 | 104.57 | 104.57 | 0 |
| 1741729200 | 105.41 | -1.01 | -0.95 | 105.41 | 105.41 | 105.41 | 0 |
| 1741642800 | 106.42 | 1.65 | 1.57 | 106.42 | 106.42 | 106.42 | 0 |
| 1741387200 | 104.77 | 0.04 | 0.04 | 104.92 | 104.92 | 104.77 | 600 |
| 1741300800 | 104.73 | -0.67 | -0.64 | 105.15 | 105.15 | 104.09 | 800 |
| 1741214400 | 105.4 | -1.82 | -1.70 | 105.4 | 105.4 | 105.4 | 0 |
| 1741128000 | 107.22 | -1.48 | -1.36 | 107.22 | 107.22 | 107.22 | 0 |
| 1741041600 | 108.7 | 1.07 | 0.99 | 108.7 | 108.7 | 108.7 | 0 |
| 1740782400 | 107.63 | 1.14 | 1.07 | 107.63 | 107.63 | 107.63 | 0 |
| 1740696000 | 106.49 | 0 | 0.00 | 106.49 | 106.49 | 106.49 | 0 |
| 1740609600 | 106.49 | 0.91 | 0.86 | 106.49 | 106.49 | 106.49 | 0 |
| 1740523200 | 105.58 | 2.02 | 1.95 | 105.58 | 105.58 | 105.58 | 0 |
| 1740436800 | 103.56 | 0.52 | 0.50 | 103.23 | 103.56 | 103.23 | 100 |
| 1740177600 | 103.04 | 1.6 | 1.58 | 101.4 | 103.04 | 101.4 | 404 |
| 1740091200 | 101.44 | -0.07 | -0.07 | 101.44 | 101.44 | 101.44 | 0 |
| 1740004800 | 101.51 | 0.36 | 0.36 | 101.4 | 101.51 | 101.4 | 100 |
| 1739918400 | 101.15 | -0.99 | -0.97 | 101.15 | 101.15 | 101.15 | 0 |
| 1739572800 | 102.14 | 0.33 | 0.32 | 102.14 | 102.14 | 102.14 | 0 |
| 1739486400 | 101.81 | 0.97 | 0.96 | 101.81 | 101.81 | 101.81 | 100 |
| 1739400000 | 100.84 | -1.32 | -1.29 | 100.84 | 100.84 | 100.84 | 0 |
| 1739313600 | 102.16 | -0.72 | -0.70 | 102.16 | 102.16 | 102.16 | 0 |
| 1739227200 | 102.88 | -0.24 | -0.23 | 102.88 | 102.88 | 102.88 | 0 |
| 1738968000 | 103.12 | -0.88 | -0.85 | 103.12 | 103.12 | 103.12 | 0 |
| 1738881600 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1738795200 | 104 | 1.68 | 1.64 | 104 | 104 | 104 | 400 |
| 1738708800 | 102.32 | -1.33 | -1.28 | 102.32 | 102.32 | 102.32 | 0 |
| 1738622400 | 103.65 | 0.95 | 0.93 | 104.18 | 104.2 | 103.65 | 2100 |
| 1738363200 | 102.7 | -0.51 | -0.49 | 102.7 | 102.7 | 102.7 | 0 |
| 1738276800 | 103.21 | 0.71 | 0.69 | 103.5 | 103.8 | 103.21 | 600 |
| 1738190400 | 102.5 | 0.05 | 0.05 | 102.5 | 102.5 | 102.5 | 0 |
| 1738104000 | 102.45 | -0.01 | -0.01 | 102.45 | 102.45 | 102.45 | 0 |
| 1738017600 | 102.46 | 1.5 | 1.49 | 102.32 | 102.46 | 102.32 | 1200 |
| 1737758400 | 100.96 | 0.15 | 0.15 | 100.01 | 100.96 | 100.01 | 289 |
| 1737672000 | 100.81 | -0.85 | -0.84 | 100.81 | 100.81 | 100.81 | 0 |
| 1737585600 | 101.66 | -0.16 | -0.16 | 101.66 | 101.66 | 101.66 | 0 |
| 1737499200 | 101.82 | 1.05 | 1.04 | 102.2 | 102.2 | 101.82 | 800 |
| 1737412800 | 100.77 | -0.98 | -0.96 | 100.77 | 100.77 | 100.77 | 1 |
| 1737153600 | 101.75 | 0.63 | 0.62 | 101.75 | 101.75 | 101.75 | 0 |
| 1737067200 | 101.12 | 0.87 | 0.87 | 101 | 101.12 | 100.99 | 1400 |
| 1736980800 | 100.25 | 1.44 | 1.46 | 100.25 | 100.25 | 100.25 | 0 |
| 1736894400 | 98.81 | -0.48 | -0.48 | 98.81 | 98.81 | 98.81 | 0 |
| 1736808000 | 99.29 | -0.22 | -0.22 | 99.42 | 99.42 | 99.29 | 600 |
| 1736548800 | 99.51 | -0.35 | -0.35 | 99.09 | 99.51 | 99.09 | 100 |
| 1736462400 | 99.86 | -0.04 | -0.04 | 99.86 | 99.86 | 99.86 | 0 |
| 1736376000 | 99.9 | 0.22 | 0.22 | 99.9 | 99.9 | 99.9 | 0 |
| 1736289600 | 99.68 | -0.93 | -0.92 | 99.68 | 99.68 | 99.68 | 0 |
| 1736203200 | 100.61 | -1.12 | -1.10 | 100.61 | 100.61 | 100.61 | 3 |
| 1735944000 | 101.73 | 0 | 0.00 | 101.73 | 101.73 | 101.73 | 0 |
| 1735857600 | 101.73 | 0.26 | 0.26 | 101.73 | 101.73 | 101.73 | 1 |
| 1735684800 | 101.47 | -0.25 | -0.25 | 101.47 | 101.47 | 101.47 | 1 |
| 1735598400 | 101.72 | 0.09 | 0.09 | 102.44 | 102.44 | 101.72 | 100 |
| 1735339200 | 101.63 | -0.22 | -0.22 | 101.63 | 101.63 | 101.63 | 0 |
| 1735080000 | 101.85 | 0 | 0.00 | 101.85 | 101.85 | 101.85 | 0 |
| 1734993600 | 101.85 | -0.81 | -0.79 | 101.85 | 101.85 | 101.85 | 0 |
| 1734734400 | 102.66 | 0 | 0.00 | 102.66 | 102.66 | 102.66 | 0 |
| 1734648000 | 102.66 | -1.7 | -1.63 | 102.66 | 102.66 | 102.66 | 0 |
| 1734561600 | 104.36 | -0.2 | -0.19 | 104.36 | 104.36 | 104.36 | 0 |
| 1734475200 | 104.56 | 0.64 | 0.62 | 104.77 | 104.77 | 104.56 | 100 |
| 1734388800 | 103.92 | 0.18 | 0.17 | 103.92 | 103.92 | 103.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
