Mackenzie US Large Cap Equity Index ETF (QUU)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1725658800 | 210.34 | -2.52 | -1.18 | 210.63 | 210.94 | 210.25 | 2683 |
| 1725572400 | 212.86 | -1.22 | -0.57 | 213.72 | 213.72 | 212.86 | 3002 |
| 1725486000 | 214.08 | -0.41 | -0.19 | 214.48 | 214.71 | 213.66 | 3436 |
| 1725399600 | 214.49 | -3.88 | -1.78 | 214.22 | 214.49 | 214.22 | 156 |
| 1725054000 | 218.37 | 2.11 | 0.98 | 216.97 | 218.37 | 216.97 | 2437 |
| 1724967600 | 216.26 | -0.02 | -0.01 | 217.91 | 217.99 | 216.21 | 1522 |
| 1724881200 | 216.28 | -0.68 | -0.31 | 216.98 | 217.1 | 215.38 | 3752 |
| 1724794800 | 216.96 | -0.16 | -0.07 | 216.86 | 217.18 | 216.86 | 1191 |
| 1724708400 | 217.12 | -1.11 | -0.51 | 218.39 | 218.39 | 216.95 | 735 |
| 1724449200 | 218.23 | 0.86 | 0.40 | 217.78 | 218.23 | 217.05 | 427 |
| 1724362800 | 217.37 | -1.73 | -0.79 | 219.92 | 219.92 | 217.37 | 810 |
| 1724276400 | 219.1 | 0.42 | 0.19 | 219.16 | 219.25 | 219.1 | 538 |
| 1724190000 | 218.68 | -0.52 | -0.24 | 219 | 219.13 | 218.58 | 3281 |
| 1724103600 | 219.2 | 1.35 | 0.62 | 217.61 | 219.2 | 217.61 | 910 |
| 1723844400 | 217.85 | 0.08 | 0.04 | 217.97 | 217.97 | 217.85 | 2025 |
| 1723758000 | 217.77 | 3.24 | 1.51 | 217.31 | 217.77 | 217.31 | 846 |
| 1723671600 | 214.53 | 0.94 | 0.44 | 214.26 | 214.55 | 214.24 | 3474 |
| 1723585200 | 213.59 | 3 | 1.42 | 212.61 | 213.59 | 212.61 | 6408 |
| 1723498800 | 210.59 | 0.43 | 0.20 | 211 | 211 | 210.38 | 10545 |
| 1723239600 | 210.16 | 1.1 | 0.53 | 209.3 | 210.16 | 209.28 | 644 |
| 1723153200 | 209.06 | 4.08 | 1.99 | 208.51 | 209.06 | 207.9 | 4838 |
| 1723066800 | 204.98 | -1.73 | -0.84 | 209.1 | 209.4 | 204.98 | 1918 |
| 1722980400 | 206.71 | -5.3 | -2.50 | 207.6 | 208.07 | 206.58 | 4237 |
| 1722634800 | 212.01 | -4.27 | -1.97 | 213 | 213.11 | 211.44 | 2248 |
| 1722548400 | 216.28 | -2.33 | -1.07 | 219.33 | 219.51 | 215.25 | 14064 |
| 1722462000 | 218.61 | 2.56 | 1.18 | 218.61 | 218.61 | 218.61 | 2836 |
| 1722375600 | 216.05 | -0.93 | -0.43 | 216.05 | 216.05 | 216.05 | 2859 |
| 1722289200 | 216.98 | 0.85 | 0.39 | 217.59 | 217.59 | 216.98 | 1714 |
| 1722030000 | 216.13 | 2.14 | 1.00 | 215.88 | 216.36 | 215.28 | 713 |
| 1721943600 | 213.99 | -0.88 | -0.41 | 214.85 | 216.07 | 213.99 | 9816 |
| 1721857200 | 214.87 | -4.55 | -2.07 | 217.95 | 217.95 | 214.87 | 8498 |
| 1721770800 | 219.42 | 0 | 0.00 | 220.15 | 220.15 | 219.42 | 324 |
| 1721684400 | 219.42 | 2.88 | 1.33 | 218.74 | 219.42 | 218.4 | 4429 |
| 1721425200 | 216.54 | -1.24 | -0.57 | 217.56 | 217.56 | 216.54 | 813 |
| 1721338800 | 217.78 | -1.47 | -0.67 | 219.33 | 219.33 | 217.78 | 5404 |
| 1721252400 | 219.25 | -2.83 | -1.27 | 220.01 | 220.01 | 219.25 | 1047 |
| 1721166000 | 222.08 | 1.61 | 0.73 | 221.91 | 222.08 | 221.91 | 642 |
| 1721079600 | 220.47 | 1.08 | 0.49 | 221.06 | 221.06 | 220.47 | 722 |
| 1720820400 | 219.39 | 1.01 | 0.46 | 218.19 | 220.03 | 218.19 | 383 |
| 1720734000 | 218.38 | -1.42 | -0.65 | 219.04 | 219.04 | 218.07 | 1198 |
| 1720647600 | 219.8 | 1.88 | 0.86 | 218.9 | 219.8 | 218.28 | 947 |
| 1720561200 | 217.92 | 0.05 | 0.02 | 218.65 | 218.65 | 217.92 | 508 |
| 1720474800 | 217.87 | 0.32 | 0.15 | 217.87 | 217.87 | 217.87 | 217 |
| 1720215600 | 217.55 | -0.33 | -0.15 | 216.85 | 217.55 | 216.85 | 853 |
| 1720129200 | 217.88 | 0.05 | 0.02 | 216.67 | 217.88 | 216.66 | 6802 |
| 1720042800 | 217.83 | 1.9 | 0.88 | 215.28 | 217.83 | 215.28 | 5072 |
| 1719956400 | 215.93 | 1.85 | 0.86 | 214.97 | 215.93 | 214.97 | 754 |
| 1719610800 | 214.08 | -0.81 | -0.38 | 215.73 | 215.73 | 214.08 | 560 |
| 1719524400 | 214.89 | -0.14 | -0.07 | 215.19 | 215.19 | 214.66 | 1921 |
| 1719438000 | 215.03 | 1.29 | 0.60 | 214.39 | 215.03 | 214.39 | 2040 |
| 1719351600 | 213.74 | 0.39 | 0.18 | 213.33 | 213.74 | 213.33 | 2063 |
| 1719265200 | 213.35 | -1.7 | -0.79 | 214.48 | 214.48 | 213.35 | 600 |
| 1719006000 | 215.05 | -0.25 | -0.12 | 215.07 | 215.08 | 214.88 | 2423 |
| 1718919600 | 215.3 | -0.85 | -0.39 | 215.88 | 216.28 | 214.91 | 10440 |
| 1718833200 | 216.15 | 0.08 | 0.04 | 217.25 | 217.25 | 215.48 | 6103 |
| 1718746800 | 216.07 | 0.4 | 0.19 | 215.83 | 216.07 | 215.76 | 4908 |
| 1718660400 | 215.67 | 1.69 | 0.79 | 214.15 | 215.85 | 214.15 | 538 |
| 1718401200 | 213.98 | -0.35 | -0.16 | 214.01 | 214.05 | 213.83 | 3376 |
| 1718314800 | 214.33 | 0.54 | 0.25 | 213.79 | 214.33 | 213.79 | 4858 |
| 1718228400 | 213.79 | 1.82 | 0.86 | 213.62 | 213.84 | 213.45 | 1263 |
| 1718142000 | 211.97 | 0.37 | 0.17 | 211.51 | 211.97 | 211.31 | 504 |
| 1718055600 | 211.6 | 0.47 | 0.22 | 211.62 | 211.67 | 211.6 | 298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
