Mackenzie US Large Cap Equity Index ETF (QUU.U)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 172.93 | 1.58 | 0.92 | 172.87 | 172.93 | 172.87 | 100 |
| 1737067200 | 171.35 | -0.1 | -0.06 | 171.35 | 171.35 | 171.35 | 60 |
| 1736980800 | 171.45 | 3.3 | 1.96 | 171.45 | 171.45 | 171.45 | 0 |
| 1736894400 | 168.15 | 0.15 | 0.09 | 168.43 | 168.43 | 168.15 | 100 |
| 1736808000 | 168 | 0.18 | 0.11 | 168 | 168 | 168 | 0 |
| 1736548800 | 167.82 | -2.49 | -1.46 | 167.77 | 167.82 | 167.77 | 100 |
| 1736462400 | 170.31 | -0.03 | -0.02 | 170.31 | 170.31 | 170.31 | 0 |
| 1736376000 | 170.34 | 0.33 | 0.19 | 170.34 | 170.34 | 170.34 | 0 |
| 1736289600 | 170.01 | -1.9 | -1.11 | 169.84 | 170.01 | 169.84 | 100 |
| 1736203200 | 171.91 | 0.91 | 0.53 | 171.91 | 171.91 | 171.91 | 0 |
| 1735944000 | 171 | 2.13 | 1.26 | 169.43 | 171 | 169.43 | 100 |
| 1735857600 | 168.87 | -0.34 | -0.20 | 168.87 | 168.87 | 168.87 | 0 |
| 1735684800 | 169.21 | -1.07 | -0.63 | 169.21 | 169.21 | 169.21 | 0 |
| 1735598400 | 170.28 | -1.5 | -0.87 | 169.66 | 170.28 | 169.66 | 102 |
| 1735339200 | 171.78 | -0.11 | -0.06 | 171.69 | 171.78 | 171.37 | 200 |
| 1735080000 | 171.89 | 0 | 0.00 | 171.89 | 171.89 | 171.89 | 0 |
| 1734993600 | 171.89 | 0.7 | 0.41 | 171.2 | 171.89 | 171.2 | 100 |
| 1734734400 | 171.19 | 1.65 | 0.97 | 171.19 | 171.19 | 171.19 | 0 |
| 1734648000 | 169.54 | -0.77 | -0.45 | 170.6 | 170.6 | 169.54 | 234 |
| 1734561600 | 170.31 | -4.51 | -2.58 | 170.31 | 170.31 | 170.31 | 0 |
| 1734475200 | 174.82 | -0.64 | -0.36 | 174.82 | 174.82 | 174.82 | 0 |
| 1734388800 | 175.46 | 0.57 | 0.33 | 175.65 | 175.65 | 175.46 | 100 |
| 1734129600 | 174.89 | -0.07 | -0.04 | 174.89 | 174.89 | 174.89 | 0 |
| 1734043200 | 174.96 | -0.84 | -0.48 | 175.21 | 175.21 | 174.96 | 100 |
| 1733956800 | 175.8 | 1.46 | 0.84 | 175.8 | 175.8 | 175.8 | 0 |
| 1733870400 | 174.34 | -0.81 | -0.46 | 174.34 | 174.34 | 174.34 | 0 |
| 1733784000 | 175.15 | -1.26 | -0.71 | 175.15 | 175.15 | 175.15 | 0 |
| 1733524800 | 176.41 | 0.4 | 0.23 | 176.41 | 176.41 | 176.41 | 0 |
| 1733438400 | 176.01 | -0.3 | -0.17 | 176.01 | 176.01 | 176.01 | 0 |
| 1733352000 | 176.31 | 1.21 | 0.69 | 176.31 | 176.31 | 176.31 | 0 |
| 1733265600 | 175.1 | 0.16 | 0.09 | 175.1 | 175.1 | 175.1 | 3 |
| 1733179200 | 174.94 | 0.35 | 0.20 | 174.85 | 174.94 | 174.85 | 100 |
| 1732920000 | 174.59 | 0.58 | 0.33 | 174.59 | 174.59 | 174.59 | 0 |
| 1732833600 | 174.01 | 0.48 | 0.28 | 173.61 | 174.01 | 173.61 | 100 |
| 1732747200 | 173.53 | -0.71 | -0.41 | 173.53 | 173.53 | 173.53 | 0 |
| 1732660800 | 174.24 | 1 | 0.58 | 174.24 | 174.24 | 174.24 | 0 |
| 1732574400 | 173.24 | 0.45 | 0.26 | 173.24 | 173.24 | 173.24 | 0 |
| 1732315200 | 172.79 | 0.67 | 0.39 | 172.82 | 172.82 | 172.15 | 200 |
| 1732228800 | 172.12 | 1.22 | 0.71 | 172.12 | 172.12 | 172.12 | 0 |
| 1732142400 | 170.9 | 0.09 | 0.05 | 169.5 | 170.9 | 169.5 | 130 |
| 1732056000 | 170.81 | 0.81 | 0.48 | 170.81 | 170.81 | 170.81 | 500 |
| 1731969600 | 170 | 0.64 | 0.38 | 169.77 | 170 | 169.77 | 100 |
| 1731710400 | 169.36 | -2.18 | -1.27 | 169.36 | 169.36 | 169.36 | 0 |
| 1731624000 | 171.54 | -1.1 | -0.64 | 172.22 | 172.22 | 171.54 | 100 |
| 1731537600 | 172.64 | 0.03 | 0.02 | 172.64 | 172.64 | 172.64 | 0 |
| 1731451200 | 172.61 | -0.42 | -0.24 | 172.61 | 172.61 | 172.61 | 0 |
| 1731364800 | 173.03 | 0.24 | 0.14 | 173.03 | 173.03 | 173.03 | 0 |
| 1731105600 | 172.79 | 0.8 | 0.47 | 172.79 | 172.79 | 172.79 | 18 |
| 1731019200 | 171.99 | 1.32 | 0.77 | 171.99 | 171.99 | 171.99 | 0 |
| 1730932800 | 170.67 | 4.48 | 2.70 | 169.25 | 170.67 | 169.25 | 200 |
| 1730846400 | 166.19 | 1.95 | 1.19 | 166.19 | 166.19 | 166.19 | 30 |
| 1730760000 | 164.24 | -0.45 | -0.27 | 164.24 | 164.24 | 164.24 | 0 |
| 1730497200 | 164.69 | 0.22 | 0.13 | 164.69 | 164.69 | 164.69 | 0 |
| 1730410800 | 164.47 | -2.72 | -1.63 | 164.47 | 164.47 | 164.47 | 0 |
| 1730324400 | 167.19 | -0.54 | -0.32 | 167.29 | 167.29 | 167.19 | 100 |
| 1730238000 | 167.72999 | 0.3 | 0.18 | 167.72999 | 167.72999 | 167.72999 | 0 |
| 1730151600 | 167.43 | 0.54 | 0.32 | 167.43 | 167.43 | 167.43 | 0 |
| 1729892400 | 166.88999 | -0.12 | -0.07 | 166.88999 | 166.88999 | 166.88999 | 0 |
| 1729806000 | 167.01 | 0.49 | 0.29 | 167.01 | 167.01 | 167.01 | 0 |
| 1729719600 | 166.52 | -1.72 | -1.02 | 166.52 | 166.52 | 166.52 | 0 |
| 1729633200 | 168.24 | 0.2 | 0.12 | 168.24 | 168.24 | 168.24 | 0 |
| 1729546800 | 168.04 | -0.43 | -0.26 | 168.04 | 168.04 | 168.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
