Mackenzie US Large Cap Equity Index ETF (QUU.U)
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 |
|---|---|---|---|---|---|---|---|
| 1742593200 | 163.26 | -0.09 | -0.06 | 163.26 | 163.26 | 163.26 | 0 |
| 1742506800 | 163.35 | -0.35 | -0.21 | 163.35 | 163.35 | 163.35 | 0 |
| 1742420400 | 163.69999 | 1.87 | 1.16 | 163.69999 | 163.69999 | 163.69999 | 0 |
| 1742334000 | 161.83 | -2.01 | -1.23 | 161.63999 | 161.83 | 161.63999 | 1000 |
| 1742247600 | 163.84 | 1.39 | 0.86 | 163.84 | 163.84 | 163.84 | 1 |
| 1741988400 | 162.44999 | 3.6 | 2.27 | 162.44999 | 162.44999 | 162.44999 | 0 |
| 1741902000 | 158.85 | -2.42 | -1.50 | 158.85 | 158.85 | 158.85 | 0 |
| 1741815600 | 161.27 | 0.48 | 0.30 | 161.27 | 161.27 | 161.27 | 0 |
| 1741729200 | 160.79 | -0.76 | -0.47 | 161.11 | 161.31 | 160.79 | 200 |
| 1741642800 | 161.55 | -4.6 | -2.77 | 161.55 | 161.55 | 161.55 | 0 |
| 1741387200 | 166.15 | 0.8 | 0.48 | 164.47 | 166.15 | 164.47 | 2000 |
| 1741300800 | 165.35 | -3 | -1.78 | 165.35 | 165.35 | 165.35 | 0 |
| 1741214400 | 168.35 | 1.74 | 1.04 | 168.35 | 168.35 | 168.35 | 100 |
| 1741128000 | 166.61 | -1.81 | -1.07 | 166.61 | 166.61 | 166.61 | 0 |
| 1741041600 | 168.42 | -3 | -1.75 | 170.33 | 170.34 | 168.42 | 2005 |
| 1740782400 | 171.42 | 2.1 | 1.24 | 169.5 | 171.42 | 168.8 | 1001 |
| 1740696000 | 169.32 | -2.51 | -1.46 | 169.32 | 169.32 | 169.32 | 80 |
| 1740609600 | 171.83 | 0.15 | 0.09 | 171.83 | 171.83 | 171.83 | 0 |
| 1740523200 | 171.68 | -1 | -0.58 | 171.68 | 171.68 | 171.68 | 0 |
| 1740436800 | 172.68 | -0.87 | -0.50 | 172.68 | 172.68 | 172.68 | 0 |
| 1740177600 | 173.55 | -3.04 | -1.72 | 173.55 | 173.55 | 173.55 | 0 |
| 1740091200 | 176.59 | -0.8 | -0.45 | 176.59 | 176.59 | 176.59 | 0 |
| 1740004800 | 177.39 | 0.52 | 0.29 | 177.53 | 177.53 | 177.39 | 100 |
| 1739918400 | 176.87 | 0.14 | 0.08 | 176.87 | 176.87 | 176.87 | 0 |
| 1739572800 | 176.73 | 0.17 | 0.10 | 176.73 | 176.73 | 176.73 | 0 |
| 1739486400 | 176.56 | 1.84 | 1.05 | 176.56 | 176.56 | 176.56 | 0 |
| 1739400000 | 174.72 | -0.49 | -0.28 | 174.72 | 174.72 | 174.72 | 0 |
| 1739313600 | 175.21 | -0.02 | -0.01 | 175.21 | 175.21 | 175.21 | 0 |
| 1739227200 | 175.23 | 1.14 | 0.65 | 175.23 | 175.23 | 175.23 | 0 |
| 1738968000 | 174.09 | -1.39 | -0.79 | 175.13 | 175.13 | 174.09 | 2000 |
| 1738881600 | 175.48 | 0.65 | 0.37 | 175.48 | 175.48 | 175.48 | 0 |
| 1738795200 | 174.83 | 0.91 | 0.52 | 174.83 | 174.83 | 174.83 | 0 |
| 1738708800 | 173.92 | 0.87 | 0.50 | 173.92 | 173.92 | 173.92 | 100 |
| 1738622400 | 173.05 | -1.15 | -0.66 | 170.95 | 173.11 | 170.95 | 655 |
| 1738363200 | 174.2 | -0.75 | -0.43 | 174.2 | 174.2 | 174.2 | 0 |
| 1738276800 | 174.95 | 0.81 | 0.47 | 174.95 | 174.95 | 174.95 | 0 |
| 1738190400 | 174.14 | -0.84 | -0.48 | 174.14 | 174.14 | 174.14 | 75 |
| 1738104000 | 174.98 | 1.88 | 1.09 | 174.49 | 174.98 | 174.49 | 100 |
| 1738017600 | 173.1 | -2.75 | -1.56 | 172.38 | 173.1 | 172.38 | 200 |
| 1737758400 | 175.85 | -0.39 | -0.22 | 175.85 | 175.85 | 175.85 | 0 |
| 1737672000 | 176.24 | 0.73 | 0.42 | 176.24 | 176.24 | 176.24 | 52 |
| 1737585600 | 175.51 | 1.12 | 0.64 | 175.51 | 175.51 | 175.51 | 0 |
| 1737499200 | 174.39 | 0.41 | 0.24 | 174.39 | 174.39 | 174.39 | 0 |
| 1737412800 | 173.98 | 1.05 | 0.61 | 173.72 | 173.98 | 173.72 | 100 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
