Mackenzie US Investment Grade Corporate Bd Index ETF CAD Hedged (QUIG)
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 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 84.55 | 0.03 | 0.04 | 84.55 | 84.55 | 84.55 | 0 |
| 1737067200 | 84.52 | 0.28 | 0.33 | 84.52 | 84.52 | 84.52 | 0 |
| 1736980800 | 84.24 | 0.84 | 1.01 | 84.24 | 84.24 | 84.24 | 0 |
| 1736894400 | 83.4 | -0.01 | -0.01 | 83.4 | 83.4 | 83.4 | 0 |
| 1736808000 | 83.41 | -0.16 | -0.19 | 83.41 | 83.41 | 83.41 | 0 |
| 1736548800 | 83.57 | -0.33 | -0.39 | 83.57 | 83.57 | 83.57 | 1 |
| 1736462400 | 83.9 | -0.13 | -0.15 | 83.9 | 83.9 | 83.9 | 0 |
| 1736376000 | 84.03 | 0.15 | 0.18 | 83.73 | 84.03 | 83.73 | 100 |
| 1736289600 | 83.88 | -0.24 | -0.29 | 84.31 | 84.31 | 83.88 | 400 |
| 1736203200 | 84.12 | -0.22 | -0.26 | 84.12 | 84.12 | 84.12 | 22 |
| 1735944000 | 84.34 | -0.18 | -0.21 | 84.34 | 84.34 | 84.34 | 0 |
| 1735857600 | 84.52 | 0.01 | 0.01 | 84.52 | 84.52 | 84.52 | 8 |
| 1735684800 | 84.51 | -0.15 | -0.18 | 84.8 | 84.8 | 84.51 | 300 |
| 1735598400 | 84.66 | -0.13 | -0.15 | 84.66 | 84.66 | 84.66 | 32 |
| 1735339200 | 84.79 | -0.01 | -0.01 | 84.79 | 84.79 | 84.79 | 0 |
| 1735080000 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1734993600 | 84.8 | -0.17 | -0.20 | 84.7 | 84.8 | 84.67 | 1220 |
| 1734734400 | 84.97 | 0.12 | 0.14 | 84.97 | 84.97 | 84.97 | 0 |
| 1734648000 | 84.85 | -0.37 | -0.43 | 84.85 | 84.85 | 84.85 | 0 |
| 1734561600 | 85.22 | -0.53 | -0.62 | 85.25 | 85.25 | 85.22 | 5100 |
| 1734475200 | 85.75 | -0.05 | -0.06 | 85.75 | 85.75 | 85.75 | 0 |
| 1734388800 | 85.8 | 0.06 | 0.07 | 85.8 | 85.8 | 85.8 | 0 |
| 1734129600 | 85.74 | -0.38 | -0.44 | 85.74 | 85.74 | 85.74 | 0 |
| 1734043200 | 86.12 | -0.43 | -0.50 | 86.12 | 86.12 | 86.12 | 0 |
| 1733956800 | 86.55 | -0.27 | -0.31 | 86.8 | 86.8 | 86.55 | 160 |
| 1733870400 | 86.82 | 0.06 | 0.07 | 86.82 | 86.82 | 86.82 | 100 |
| 1733784000 | 86.76 | -0.28 | -0.32 | 86.87 | 86.87 | 86.76 | 170 |
| 1733524800 | 87.04 | 0.22 | 0.25 | 86.99 | 87.04 | 86.99 | 200 |
| 1733438400 | 86.82 | -0.05 | -0.06 | 86.82 | 86.82 | 86.82 | 0 |
| 1733352000 | 86.87 | 0.36 | 0.42 | 86.87 | 86.87 | 86.87 | 0 |
| 1733265600 | 86.51 | -0.34 | -0.39 | 86.68 | 86.68 | 86.51 | 200 |
| 1733179200 | 86.85 | -0.49 | -0.56 | 86.85 | 86.85 | 86.85 | 0 |
| 1732920000 | 87.34 | 0.73 | 0.84 | 87.34 | 87.34 | 87.34 | 0 |
| 1732833600 | 86.61 | -0.01 | -0.01 | 86.61 | 86.61 | 86.61 | 0 |
| 1732747200 | 86.62 | 0.21 | 0.24 | 86.64 | 86.64 | 86.62 | 100 |
| 1732660800 | 86.41 | -0.21 | -0.24 | 86.41 | 86.41 | 86.41 | 200 |
| 1732574400 | 86.62 | 0.85 | 0.99 | 86.62 | 86.62 | 86.62 | 0 |
| 1732315200 | 85.77 | -0.11 | -0.13 | 85.77 | 85.77 | 85.77 | 62 |
| 1732228800 | 85.88 | 0.06 | 0.07 | 86.05 | 86.06 | 85.88 | 1500 |
| 1732142400 | 85.82 | -0.18 | -0.21 | 85.82 | 85.82 | 85.82 | 0 |
| 1732056000 | 86 | 0.17 | 0.20 | 86 | 86 | 86 | 70 |
| 1731969600 | 85.83 | -0.03 | -0.03 | 85.64 | 85.83 | 85.64 | 2200 |
| 1731710400 | 85.86 | 0.13 | 0.15 | 85.86 | 85.86 | 85.86 | 0 |
| 1731624000 | 85.73 | -0.04 | -0.05 | 85.95 | 85.95 | 85.73 | 100 |
| 1731537600 | 85.77 | -0.12 | -0.14 | 86.13 | 86.13 | 85.77 | 102 |
| 1731451200 | 85.89 | -0.68 | -0.79 | 85.89 | 85.89 | 85.89 | 0 |
| 1731364800 | 86.57 | -0.08 | -0.09 | 86.57 | 86.57 | 86.57 | 0 |
| 1731105600 | 86.65 | 0.15 | 0.17 | 86.77 | 86.77 | 86.53 | 3200 |
| 1731019200 | 86.5 | 0.8 | 0.93 | 86.5 | 86.5 | 86.5 | 0 |
| 1730932800 | 85.7 | -0.56 | -0.65 | 85.7 | 85.7 | 85.7 | 0 |
| 1730846400 | 86.26 | 0.23 | 0.27 | 85.82 | 86.26 | 85.82 | 100 |
| 1730760000 | 86.03 | 0.37 | 0.43 | 86.105 | 86.15 | 86.03 | 400 |
| 1730497200 | 85.66 | -0.81 | -0.94 | 85.66 | 85.66 | 85.66 | 29 |
| 1730410800 | 86.47 | -0.06 | -0.07 | 86.75 | 86.75 | 86.47 | 100 |
| 1730324400 | 86.53 | -0.06 | -0.07 | 86.53 | 86.53 | 86.53 | 0 |
| 1730238000 | 86.59 | 0.01 | 0.01 | 86.305 | 86.59 | 86.305 | 100 |
| 1730151600 | 86.58 | -0.12 | -0.14 | 86.58 | 86.58 | 86.58 | 0 |
| 1729892400 | 86.7 | -0.16 | -0.18 | 86.7 | 86.7 | 86.7 | 0 |
| 1729806000 | 86.86 | 0.26 | 0.30 | 86.86 | 86.86 | 86.86 | 0 |
| 1729719600 | 86.6 | -0.31 | -0.36 | 86.6 | 86.6 | 86.6 | 0 |
| 1729633200 | 86.91 | -0.13 | -0.15 | 86.91 | 86.91 | 86.91 | 0 |
| 1729546800 | 87.04 | -0.59 | -0.67 | 87.34 | 87.34 | 87.04 | 370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
