Mackenzie US Large Cap Equity Index ETF (QUU)
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 |
|---|---|---|---|---|---|---|---|
| 1742593200 | 234 | 0.5 | 0.21 | 231.94 | 234 | 231.94 | 1699 |
| 1742506800 | 233.5 | -0.85 | -0.36 | 233.24 | 234.06 | 233.04 | 4210 |
| 1742420400 | 234.35 | 3.48 | 1.51 | 231.95 | 234.35 | 231.95 | 6783 |
| 1742334000 | 230.87 | -2.79 | -1.19 | 232.68 | 232.68 | 230.67 | 1971 |
| 1742247600 | 233.66 | 0.49 | 0.21 | 231.71 | 234.11 | 231.71 | 992 |
| 1741988400 | 233.17 | 4.27 | 1.87 | 230.91 | 233.17 | 230.87 | 3482 |
| 1741902000 | 228.9 | -2.73 | -1.18 | 231.23 | 231.44 | 228.72 | 2607 |
| 1741815600 | 231.63 | 0.77 | 0.33 | 232.71 | 232.71 | 231.21 | 4059 |
| 1741729200 | 230.86 | -1.73 | -0.74 | 232.01 | 232.01 | 230.86 | 1507 |
| 1741642800 | 232.59 | -6.22 | -2.60 | 235.7 | 235.7 | 232.26 | 7082 |
| 1741387200 | 238.81 | 2.6 | 1.10 | 235.63 | 238.81 | 235.63 | 7778 |
| 1741300800 | 236.21 | -5.07 | -2.10 | 238.93 | 238.93 | 235.56 | 6385 |
| 1741214400 | 241.28 | 0.46 | 0.19 | 238.89 | 241.69 | 238.51 | 7539 |
| 1741128000 | 240.82 | -3.3 | -1.35 | 240 | 244.2 | 240 | 3182 |
| 1741041600 | 244.12 | -3.34 | -1.35 | 248.72 | 248.72 | 244.12 | 5190 |
| 1740782400 | 247.46 | 3.62 | 1.48 | 242.6 | 247.46 | 242.6 | 1915 |
| 1740696000 | 243.84 | -2.25 | -0.91 | 248.02 | 248.02 | 243.84 | 2723 |
| 1740609600 | 246.09 | 0.75 | 0.31 | 247.57 | 247.6 | 246.09 | 2014 |
| 1740523200 | 245.34 | -0.58 | -0.24 | 244.95 | 245.51 | 243.8 | 11517 |
| 1740436800 | 245.92 | -0.54 | -0.22 | 245.19 | 246.64 | 245.19 | 1213 |
| 1740177600 | 246.46 | -3.37 | -1.35 | 250.5 | 250.5 | 246.42 | 1107 |
| 1740091200 | 249.83 | -2.2 | -0.87 | 249.54 | 249.83 | 249.54 | 237 |
| 1740004800 | 252.03 | 1.5 | 0.60 | 250.49 | 252.18 | 250.49 | 515 |
| 1739918400 | 250.53 | 0.49 | 0.20 | 249.88 | 250.53 | 249.88 | 393 |
| 1739572800 | 250.04 | -0.05 | -0.02 | 250.04 | 250.04 | 250.04 | 210 |
| 1739486400 | 250.09 | 0.9 | 0.36 | 249.8 | 250.1 | 249.8 | 2201 |
| 1739400000 | 249.19 | -0.7 | -0.28 | 249.02 | 249.19 | 249.02 | 284 |
| 1739313600 | 249.89 | -0.46 | -0.18 | 249.27 | 250.6 | 249.27 | 553 |
| 1739227200 | 250.35 | 1.98 | 0.80 | 250.65 | 250.65 | 250.35 | 23204 |
| 1738968000 | 248.37 | -2.38 | -0.95 | 250.52 | 250.52 | 248.37 | 2746 |
| 1738881600 | 250.75 | 0.8 | 0.32 | 250.28 | 250.75 | 250.28 | 679 |
| 1738795200 | 249.95 | 1.06 | 0.43 | 249.95 | 249.95 | 249.95 | 72 |
| 1738708800 | 248.89 | -2.82 | -1.12 | 249.03 | 249.03 | 248.28 | 3364 |
| 1738622400 | 251.71 | -1.17 | -0.46 | 249.76 | 252.35 | 249.76 | 10817 |
| 1738363200 | 252.88 | -0.11 | -0.04 | 254.61 | 254.61 | 252.88 | 8193 |
| 1738276800 | 252.99 | 2.21 | 0.88 | 252.14 | 253.29 | 250.82 | 5103 |
| 1738190400 | 250.78 | -0.83 | -0.33 | 251.65 | 251.65 | 250.32 | 2641 |
| 1738104000 | 251.61 | 3.2 | 1.29 | 251.6 | 251.61 | 251.6 | 1759 |
| 1738017600 | 248.41 | -3.49 | -1.39 | 248 | 248.41 | 248 | 1091 |
| 1737758400 | 251.9 | -0.94 | -0.37 | 251.93 | 252.25 | 251.9 | 4877 |
| 1737672000 | 252.84 | 0.73 | 0.29 | 251.89 | 252.84 | 251.89 | 2188 |
| 1737585600 | 252.11 | 2.41 | 0.97 | 252.47 | 252.47 | 252.11 | 843 |
| 1737499200 | 249.7 | -0.55 | -0.22 | 249.35 | 249.7 | 249.35 | 414 |
| 1737412800 | 250.25 | 0.54 | 0.22 | 249.89 | 250.25 | 248.26 | 7596 |
| 1737153600 | 249.71 | 3.6 | 1.46 | 248.35 | 250.07 | 248.35 | 6389 |
| 1737067200 | 246.11 | 0.81 | 0.33 | 246.22 | 246.71 | 246.11 | 2051 |
| 1736980800 | 245.3 | 4.25 | 1.76 | 245.01 | 245.61 | 244.87 | 2039 |
| 1736894400 | 241.05 | -0.54 | -0.22 | 242.75 | 242.75 | 240.31 | 1764 |
| 1736808000 | 241.59 | -0.23 | -0.10 | 239.83 | 241.59 | 239.76 | 2460 |
| 1736548800 | 241.82 | -3.72 | -1.52 | 241.89 | 241.89 | 241 | 2482 |
| 1736462400 | 245.54 | 0.83 | 0.34 | 244.97 | 245.54 | 244.97 | 512 |
| 1736376000 | 244.71 | 0.77 | 0.32 | 244.31 | 244.71 | 243.99 | 2406 |
| 1736289600 | 243.94 | -2.1 | -0.85 | 247.79 | 247.79 | 243.63 | 10156 |
| 1736203200 | 246.04 | -0.92 | -0.37 | 247.24 | 248.56 | 246.04 | 3882 |
| 1735944000 | 246.96 | 4.01 | 1.65 | 246.53 | 247.1 | 246.53 | 1560 |
| 1735857600 | 242.95 | 0.04 | 0.02 | 243.89 | 246.11 | 241.96 | 6780 |
| 1735684800 | 242.91 | -0.76 | -0.31 | 244.35 | 244.76 | 242.47 | 1433 |
| 1735598400 | 243.67 | -3.61 | -1.46 | 243.32 | 244.42 | 243.32 | 3501 |
| 1735339200 | 247.28 | -1.74 | -0.70 | 247.81 | 247.81 | 247 | 3927 |
| 1735069200 | 249.02 | 2.44 | 0.99 | 248.17 | 249.02 | 248.04 | 3790 |
| 1734993600 | 246.58 | 0.56 | 0.23 | 246.16 | 246.58 | 245.01 | 7974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
