Mackenzie US Large Cap Equity Index ETF (QUU.U)
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 |
|---|---|---|---|---|---|---|---|
| 1721338800 | 159.04 | -1.37 | -0.85 | 159.04 | 159.04 | 159.04 | 0 |
| 1721252400 | 160.41 | -2.26 | -1.39 | 160.41 | 160.41 | 160.41 | 0 |
| 1721166000 | 162.66999 | 1.22 | 0.76 | 162.66999 | 162.66999 | 162.66999 | 0 |
| 1721079600 | 161.44999 | 0.31 | 0.19 | 161.44999 | 161.44999 | 161.44999 | 0 |
| 1720820400 | 161.13999 | 0.73 | 0.46 | 161.13999 | 161.13999 | 161.13999 | 0 |
| 1720734000 | 160.41 | -1.22 | -0.75 | 160.41 | 160.41 | 160.41 | 0 |
| 1720647600 | 161.63 | 1.54 | 0.96 | 161.63 | 161.63 | 161.63 | 0 |
| 1720561200 | 160.09 | 0.15 | 0.09 | 160.09 | 160.09 | 160.09 | 0 |
| 1720474800 | 159.94 | 0.08 | 0.05 | 159.94 | 159.94 | 159.94 | 0 |
| 1720215600 | 159.86 | 0.91 | 0.57 | 159.86 | 159.86 | 159.86 | 0 |
| 1720129200 | 158.94999 | -0.04 | -0.03 | 158.94999 | 158.94999 | 158.94999 | 0 |
| 1720042800 | 158.99 | 1.02 | 0.65 | 158.99 | 158.99 | 158.99 | 0 |
| 1719956400 | 157.97 | 1.1 | 0.70 | 156.5 | 157.97 | 156.5 | 200 |
| 1719610800 | 156.87 | -0.29 | -0.18 | 156.87 | 156.87 | 156.87 | 54 |
| 1719524400 | 157.16 | 0.08 | 0.05 | 157.16 | 157.16 | 157.16 | 0 |
| 1719438000 | 157.08 | 0.3 | 0.19 | 157.08 | 157.08 | 157.08 | 0 |
| 1719351600 | 156.78 | 0.41 | 0.26 | 156.78 | 156.78 | 156.78 | 0 |
| 1719265200 | 156.37 | -0.81 | -0.52 | 156.37 | 156.37 | 156.37 | 0 |
| 1719006000 | 157.18 | -0.29 | -0.18 | 157.18 | 157.18 | 157.18 | 0 |
| 1718919600 | 157.47 | -0.16 | -0.10 | 157.47 | 157.47 | 157.47 | 0 |
| 1718833200 | 157.63 | -0.14 | -0.09 | 157.63 | 157.63 | 157.63 | 0 |
| 1718746800 | 157.77 | 0.31 | 0.20 | 157.77 | 157.77 | 157.77 | 0 |
| 1718660400 | 157.46 | 1.44 | 0.92 | 157.46 | 157.46 | 157.46 | 0 |
| 1718401200 | 156.02 | -0.2 | -0.13 | 155.27 | 156.02 | 155.27 | 100 |
| 1718314800 | 156.22 | 0.27 | 0.17 | 156.22 | 156.22 | 156.22 | 0 |
| 1718228400 | 155.94999 | 1.6 | 1.04 | 155.94999 | 155.94999 | 155.94999 | 0 |
| 1718142000 | 154.35 | 0.37 | 0.24 | 154.35 | 154.35 | 154.35 | 0 |
| 1718055600 | 153.97999 | 0.39 | 0.25 | 153.97999 | 153.97999 | 153.97999 | 0 |
| 1717796400 | 153.59 | -0.09 | -0.06 | 153.91999 | 153.91999 | 153.59 | 231 |
| 1717710000 | 153.68 | 0.03 | 0.02 | 153.6 | 153.68 | 153.6 | 200 |
| 1717623600 | 153.65 | 1.75 | 1.15 | 153.65 | 153.65 | 153.65 | 0 |
| 1717537200 | 151.9 | 0.47 | 0.31 | 151.9 | 151.9 | 151.9 | 0 |
| 1717450800 | 151.43 | 0.18 | 0.12 | 151.66 | 151.66 | 151.43 | 100 |
| 1717191600 | 151.25 | 0.88 | 0.59 | 151.25 | 151.25 | 151.25 | 0 |
| 1717105200 | 150.37 | -1.08 | -0.71 | 150.75 | 150.75 | 150.37 | 100 |
| 1717018800 | 151.44999 | -0.91 | -0.60 | 151.44999 | 151.44999 | 151.44999 | 0 |
| 1716932400 | 152.36 | -0.71 | -0.46 | 152.08 | 152.36 | 152.08 | 100 |
| 1716846000 | 153.07 | 0.66 | 0.43 | 153.07 | 153.07 | 153.07 | 0 |
| 1716586800 | 152.41 | 0.98 | 0.65 | 152.41 | 152.41 | 152.41 | 0 |
| 1716500400 | 151.43 | -0.89 | -0.58 | 151.43 | 151.43 | 151.43 | 0 |
| 1716414000 | 152.32 | -0.67 | -0.44 | 152.32 | 152.32 | 152.32 | 0 |
| 1716327600 | 152.99 | 0.62 | 0.41 | 152.99 | 152.99 | 152.99 | 0 |
| 1715982000 | 152.37 | -0.07 | -0.05 | 152.37 | 152.37 | 152.37 | 0 |
| 1715895600 | 152.44 | -0.08 | -0.05 | 152.44 | 152.44 | 152.44 | 0 |
| 1715809200 | 152.52 | 1.8 | 1.19 | 152.32 | 152.52 | 152.32 | 100 |
| 1715722800 | 150.72 | 0.83 | 0.55 | 150.1 | 150.72 | 150.1 | 301 |
| 1715636400 | 149.88999 | -0.11 | -0.07 | 149.88999 | 149.88999 | 149.88999 | 0 |
| 1715377200 | 150 | 0.31 | 0.21 | 149.85 | 150 | 149.85 | 200 |
| 1715290800 | 149.69 | 0.68 | 0.46 | 149.19999 | 149.69 | 149.19999 | 100 |
| 1715204400 | 149.01 | -0.03 | -0.02 | 149.01 | 149.01 | 149.01 | 0 |
| 1715118000 | 149.04 | 0.37 | 0.25 | 148.94999 | 149.04 | 148.94999 | 200 |
| 1715031600 | 148.66999 | 1.39 | 0.94 | 148.66999 | 148.66999 | 148.66999 | 0 |
| 1714772400 | 147.28 | 1.99 | 1.37 | 147.28 | 147.28 | 147.28 | 0 |
| 1714686000 | 145.29 | 0.93 | 0.64 | 145.29 | 145.29 | 145.29 | 0 |
| 1714599600 | 144.36 | -0.57 | -0.39 | 144.36 | 144.36 | 144.36 | 0 |
| 1714513200 | 144.93 | -1.83 | -1.25 | 145.8 | 145.8 | 144.93 | 300 |
| 1714426800 | 146.76 | 0.21 | 0.14 | 146.69999 | 146.76 | 146.59 | 300 |
| 1714167600 | 146.55 | 1.63 | 1.12 | 144.16 | 146.55 | 144.16 | 0 |
| 1714081200 | 144.91999 | -0.75 | -0.51 | 144.91999 | 144.91999 | 144.91999 | 0 |
| 1713994800 | 145.66999 | 0.12 | 0.08 | 145.66999 | 145.66999 | 145.66999 | 0 |
| 1713908400 | 145.55 | 1.77 | 1.23 | 145.55 | 145.55 | 145.55 | 0 |
| 1713822000 | 143.78 | 1.32 | 0.93 | 144.16 | 144.16 | 143.78 | 200 |
| 1713562800 | 142.46 | -1.49 | -1.04 | 142.46 | 142.46 | 142.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
