Mackenzie US Investment Grade Corporate Bd Index ETF CAD Hedged (QUIG)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1718919600 | 85.93 | -0.12 | -0.14 | 85.93 | 85.93 | 85.93 | 0 |
| 1718833200 | 86.05 | -0.13 | -0.15 | 85.89 | 86.05 | 85.86 | 4884 |
| 1718746800 | 86.18 | 0.14 | 0.16 | 86.04 | 86.18 | 86.04 | 500 |
| 1718660400 | 86.04 | -0.2 | -0.23 | 86.04 | 86.04 | 86.04 | 100 |
| 1718401200 | 86.24 | -0.02 | -0.02 | 86.24 | 86.24 | 86.24 | 0 |
| 1718314800 | 86.26 | 0.45 | 0.52 | 86.26 | 86.26 | 86.26 | 0 |
| 1718228400 | 85.81 | 0.4 | 0.47 | 85.81 | 85.81 | 85.81 | 0 |
| 1718142000 | 85.41 | 0.1 | 0.12 | 85.41 | 85.41 | 85.41 | 1 |
| 1718055600 | 85.31 | 0.01 | 0.01 | 85.31 | 85.31 | 85.31 | 0 |
| 1717796400 | 85.3 | -0.49 | -0.57 | 85.3 | 85.3 | 85.3 | 89 |
| 1717710000 | 85.79 | -0.07 | -0.08 | 85.79 | 85.79 | 85.79 | 93 |
| 1717623600 | 85.86 | 0.17 | 0.20 | 85.97 | 85.97 | 85.86 | 300 |
| 1717537200 | 85.69 | 0.38 | 0.45 | 85.69 | 85.69 | 85.69 | 0 |
| 1717450800 | 85.31 | 0.13 | 0.15 | 85.31 | 85.31 | 85.31 | 0 |
| 1717191600 | 85.18 | 0.35 | 0.41 | 85.18 | 85.18 | 85.18 | 0 |
| 1717105200 | 84.83 | 0.4 | 0.47 | 84.83 | 84.83 | 84.83 | 33 |
| 1717018800 | 84.43 | -0.27 | -0.32 | 84.5 | 84.5 | 84.43 | 472 |
| 1716932400 | 84.7 | -0.35 | -0.41 | 84.7 | 84.7 | 84.7 | 0 |
| 1716846000 | 85.05 | -0.17 | -0.20 | 85.05 | 85.05 | 85.05 | 0 |
| 1716586800 | 85.22 | 0.17 | 0.20 | 85.15 | 85.22 | 85.15 | 100 |
| 1716500400 | 85.05 | -0.33 | -0.39 | 85.28 | 85.28 | 85.05 | 100 |
| 1716414000 | 85.38 | -0.09 | -0.11 | 85.38 | 85.38 | 85.38 | 0 |
| 1716327600 | 85.47 | 0.03 | 0.04 | 85.47 | 85.47 | 85.47 | 0 |
| 1715982000 | 85.44 | -0.1 | -0.12 | 85.44 | 85.44 | 85.44 | 0 |
| 1715895600 | 85.54 | -0.12 | -0.14 | 85.54 | 85.54 | 85.54 | 0 |
| 1715809200 | 85.66 | 0.6 | 0.71 | 85.66 | 85.66 | 85.66 | 30 |
| 1715722800 | 85.06 | 0.23 | 0.27 | 85.06 | 85.06 | 85.06 | 0 |
| 1715636400 | 84.83 | 0.02 | 0.02 | 84.83 | 84.83 | 84.83 | 0 |
| 1715377200 | 84.81 | -0.23 | -0.27 | 84.91 | 84.91 | 84.75 | 500 |
| 1715290800 | 85.04 | 0.11 | 0.13 | 85.04 | 85.04 | 85.04 | 0 |
| 1715204400 | 84.93 | -0.14 | -0.16 | 84.93 | 84.93 | 84.93 | 0 |
| 1715118000 | 85.07 | 0.1 | 0.12 | 85.07 | 85.07 | 85.07 | 0 |
| 1715031600 | 84.97 | 0.17 | 0.20 | 85 | 85 | 84.97 | 100 |
| 1714772400 | 84.8 | 0.45 | 0.53 | 84.8 | 84.8 | 84.8 | 0 |
| 1714686000 | 84.35 | 0.36 | 0.43 | 84 | 84.35 | 84 | 2900 |
| 1714599600 | 83.99 | 0.06 | 0.07 | 83.99 | 83.99 | 83.99 | 0 |
| 1714513200 | 83.93 | -0.33 | -0.39 | 83.93 | 83.93 | 83.93 | 119 |
| 1714426800 | 84.26 | 0.5 | 0.60 | 84.26 | 84.26 | 84.26 | 0 |
| 1714167600 | 83.76 | 0 | 0.00 | 83.76 | 83.76 | 83.76 | 0 |
| 1714081200 | 83.76 | -0.19 | -0.23 | 83.73 | 83.76 | 83.73 | 100 |
| 1713994800 | 83.95 | -0.26 | -0.31 | 83.88 | 83.95 | 83.88 | 500 |
| 1713908400 | 84.21 | 0.14 | 0.17 | 84.21 | 84.21 | 84.21 | 0 |
| 1713822000 | 84.07 | 0.14 | 0.17 | 83.73 | 84.07 | 83.73 | 209 |
| 1713562800 | 83.93 | 0.04 | 0.05 | 83.93 | 83.93 | 83.93 | 0 |
| 1713476400 | 83.89 | -0.09 | -0.11 | 83.89 | 83.89 | 83.89 | 0 |
| 1713390000 | 83.98 | 0.34 | 0.41 | 83.98 | 83.98 | 83.98 | 0 |
| 1713303600 | 83.64 | -0.24 | -0.29 | 83.64 | 83.64 | 83.64 | 0 |
| 1713217200 | 83.88 | -0.74 | -0.87 | 84.2 | 84.2 | 83.88 | 200 |
| 1712958000 | 84.62 | 0.19 | 0.23 | 84.62 | 84.62 | 84.62 | 0 |
| 1712871600 | 84.43 | -0.15 | -0.18 | 84.18 | 84.43 | 84.18 | 1800 |
| 1712785200 | 84.58 | -0.97 | -1.13 | 84.58 | 84.58 | 84.58 | 0 |
| 1712698800 | 85.55 | 0.19 | 0.22 | 85.55 | 85.55 | 85.55 | 0 |
| 1712612400 | 85.36 | 0 | 0.00 | 85.36 | 85.36 | 85.36 | 17 |
| 1712353200 | 85.36 | -0.28 | -0.33 | 85.5 | 85.5 | 85.36 | 200 |
| 1712266800 | 85.64 | 0.18 | 0.21 | 85.62 | 85.64 | 85.61 | 200 |
| 1712180400 | 85.46 | 0.05 | 0.06 | 85.46 | 85.46 | 85.46 | 0 |
| 1712094000 | 85.41 | -0.09 | -0.11 | 85.41 | 85.41 | 85.41 | 0 |
| 1712007600 | 85.5 | -1 | -1.16 | 85.5 | 85.5 | 85.5 | 0 |
| 1711662000 | 86.5 | 0.1 | 0.12 | 86.56 | 86.56 | 86.5 | 100 |
| 1711575600 | 86.4 | 0.21 | 0.24 | 86.4 | 86.4 | 86.4 | 103 |
| 1711489200 | 86.19 | 0.06 | 0.07 | 86.01 | 86.19 | 86.01 | 100 |
| 1711402800 | 86.13 | -0.2 | -0.23 | 86.13 | 86.13 | 86.13 | 0 |
| 1711143600 | 86.33 | 0.25 | 0.29 | 86.33 | 86.33 | 86.33 | 0 |
| 1711057200 | 86.08 | 0.06 | 0.07 | 86.08 | 86.08 | 86.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
