Mackenzie US Government Long Bond Index ETF (QTLT)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734129600 | 103.74 | -0.7 | -0.67 | 103.74 | 103.74 | 103.74 | 0 |
| 1734043200 | 104.44 | -0.87 | -0.83 | 104.44 | 104.44 | 104.44 | 0 |
| 1733956800 | 105.31 | -1.15 | -1.08 | 105.56 | 105.56 | 105.31 | 100 |
| 1733870400 | 106.46 | -0.44 | -0.41 | 106.46 | 106.46 | 106.46 | 0 |
| 1733784000 | 106.9 | -0.71 | -0.66 | 106.79 | 106.9 | 106.79 | 401 |
| 1733524800 | 107.61 | 0.9 | 0.84 | 107.7 | 107.7 | 107.61 | 100 |
| 1733438400 | 106.71 | 0.04 | 0.04 | 106.71 | 106.71 | 106.71 | 0 |
| 1733352000 | 106.67 | 1.05 | 0.99 | 106.67 | 106.67 | 106.67 | 0 |
| 1733265600 | 105.62 | -0.16 | -0.15 | 105.62 | 105.62 | 105.62 | 0 |
| 1733179200 | 105.78 | -0.33 | -0.31 | 105.78 | 105.78 | 105.78 | 800 |
| 1732920000 | 106.11 | 0.84 | 0.80 | 106.04 | 106.11 | 106.04 | 100 |
| 1732833600 | 105.27 | 0.24 | 0.23 | 105.27 | 105.27 | 105.27 | 0 |
| 1732747200 | 105.03 | 0.08 | 0.08 | 105.03 | 105.03 | 105.03 | 0 |
| 1732660800 | 104.95 | 0.49 | 0.47 | 104.95 | 104.95 | 104.95 | 0 |
| 1732574400 | 104.46 | 2.33 | 2.28 | 104.46 | 104.46 | 104.46 | 0 |
| 1732315200 | 102.13 | 0.26 | 0.26 | 102.13 | 102.13 | 102.13 | 0 |
| 1732228800 | 101.87 | -0.2 | -0.20 | 101.87 | 101.87 | 101.87 | 0 |
| 1732142400 | 102.07 | -0.16 | -0.16 | 102.07 | 102.07 | 102.07 | 0 |
| 1732056000 | 102.23 | 0.16 | 0.16 | 102.23 | 102.23 | 102.23 | 0 |
| 1731969600 | 102.07 | -0.67 | -0.65 | 102.07 | 102.07 | 102.07 | 0 |
| 1731710400 | 102.74 | 0.14 | 0.14 | 102.15 | 102.74 | 102.15 | 300 |
| 1731624000 | 102.6 | 0.92 | 0.90 | 102.48 | 102.6 | 102.43 | 3000 |
| 1731537600 | 101.68 | -0.45 | -0.44 | 101.68 | 101.68 | 101.68 | 0 |
| 1731451200 | 102.13 | -1.29 | -1.25 | 102.22 | 102.22 | 102.13 | 600 |
| 1731364800 | 103.42 | -0.15 | -0.14 | 103.39 | 103.42 | 103.12 | 2100 |
| 1731105600 | 103.57 | 1.54 | 1.51 | 103.14 | 103.57 | 103.14 | 100 |
| 1731019200 | 102.03 | 0.43 | 0.42 | 102.03 | 102.03 | 102.03 | 0 |
| 1730932800 | 101.6 | -1.82 | -1.76 | 101.68 | 101.68 | 101.6 | 1600 |
| 1730846400 | 103.42 | 0.07 | 0.07 | 103.42 | 103.42 | 103.42 | 0 |
| 1730760000 | 103.35 | 0.99 | 0.97 | 103.3 | 103.35 | 103.3 | 200 |
| 1730497200 | 102.36 | -1.46 | -1.41 | 102.36 | 102.36 | 102.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
