Mackenzie US TIPS Index ETF (CAD-Hedged) (NEO:QTIP)
Canada
· Delayed Price · Currency is CAD 83.74
-0.06 (-0.07%)
Dec 5, 2025, 2:27 PM EST
NEO:QTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.80 | 83.80 | 83.74 | 83.74 | 83.74 | -0.23% | 2,112 |
| Dec 4, 2025 | 83.94 | 83.94 | 83.93 | 83.93 | 83.93 | -0.17% | 12,964 |
| Dec 3, 2025 | 83.98 | 84.08 | 83.98 | 84.07 | 84.07 | 0.14% | 2,317 |
| Dec 2, 2025 | 83.91 | 83.95 | 83.77 | 83.95 | 83.95 | 0.18% | 4,362 |
| Dec 1, 2025 | 84.32 | 84.32 | 83.80 | 83.80 | 83.80 | -0.96% | 748 |
| Nov 28, 2025 | 84.50 | 84.96 | 84.35 | 84.61 | 84.61 | -0.04% | 197,137 |
| Nov 27, 2025 | 84.63 | 84.65 | 84.63 | 84.64 | 84.64 | 0.12% | 1,350 |
| Nov 26, 2025 | 84.40 | 84.59 | 84.40 | 84.54 | 84.54 | 0.11% | 8,499 |
| Nov 25, 2025 | 84.21 | 84.51 | 84.21 | 84.45 | 84.45 | 0.13% | 9,966 |
| Nov 24, 2025 | 84.27 | 84.36 | 84.27 | 84.34 | 84.34 | 0.04% | 3,445 |
| Nov 21, 2025 | 84.22 | 84.31 | 84.19 | 84.31 | 84.31 | 0.37% | 2,849 |
| Nov 20, 2025 | 84.35 | 84.35 | 84.00 | 84.00 | 84.00 | -0.13% | 1,542 |
| Nov 19, 2025 | 84.17 | 84.17 | 84.11 | 84.11 | 84.11 | -0.08% | 1,407 |
| Nov 18, 2025 | 83.92 | 84.27 | 83.92 | 84.18 | 84.18 | 0.07% | 12,496 |
| Nov 17, 2025 | 84.18 | 84.19 | 84.09 | 84.12 | 84.12 | -0.05% | 4,680 |
| Nov 14, 2025 | 84.58 | 84.58 | 84.10 | 84.16 | 84.16 | -0.17% | 2,517 |
| Nov 13, 2025 | 84.52 | 84.52 | 84.18 | 84.30 | 84.30 | -0.20% | 8,517 |
| Nov 12, 2025 | 84.50 | 84.51 | 84.47 | 84.47 | 84.47 | -0.02% | 7,620 |
| Nov 11, 2025 | 84.28 | 84.49 | 84.28 | 84.49 | 84.49 | 0.25% | 4,865 |
| Nov 10, 2025 | 84.20 | 84.28 | 84.13 | 84.28 | 84.28 | -0.02% | 1,238 |
| Nov 7, 2025 | 84.35 | 84.35 | 84.30 | 84.30 | 84.30 | 0.01% | 1,300 |
| Nov 6, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | 0.35% | 8,023 |
| Nov 5, 2025 | 84.11 | 84.11 | 84.00 | 84.00 | 84.00 | -0.44% | 2,716 |
| Nov 4, 2025 | 84.37 | 84.41 | 84.32 | 84.37 | 84.37 | 0.09% | 9,014 |
| Nov 3, 2025 | 84.27 | 84.29 | 84.20 | 84.29 | 84.29 | -0.39% | 5,143 |
| Oct 31, 2025 | 84.84 | 84.84 | 84.52 | 84.62 | 84.62 | 0.02% | 6,730 |
| Oct 30, 2025 | 84.50 | 84.61 | 84.50 | 84.60 | 84.60 | -0.08% | 2,874 |
| Oct 29, 2025 | 85.32 | 85.32 | 84.67 | 84.67 | 84.67 | -0.61% | 599 |
| Oct 28, 2025 | 85.01 | 85.19 | 85.00 | 85.19 | 85.19 | 0.24% | 5,379 |
| Oct 27, 2025 | 84.96 | 85.11 | 84.96 | 84.99 | 84.99 | -0.04% | 4,019 |
| Oct 24, 2025 | 85.32 | 85.32 | 84.90 | 85.02 | 85.02 | -0.02% | 5,572 |
| Oct 23, 2025 | 85.17 | 85.30 | 85.04 | 85.04 | 85.04 | -0.25% | 5,736 |
| Oct 22, 2025 | 85.24 | 85.37 | 85.21 | 85.25 | 85.25 | 0.02% | 9,705 |
| Oct 21, 2025 | 85.08 | 85.24 | 85.08 | 85.23 | 85.23 | 0.41% | 4,231 |
| Oct 20, 2025 | 85.26 | 85.26 | 84.86 | 84.88 | 84.88 | -0.02% | 3,731 |
| Oct 17, 2025 | 85.00 | 85.00 | 84.90 | 84.90 | 84.90 | -0.09% | 2,911 |
| Oct 16, 2025 | 85.09 | 85.09 | 84.75 | 84.98 | 84.98 | 0.22% | 10,167 |
| Oct 15, 2025 | 85.29 | 85.29 | 84.75 | 84.79 | 84.79 | -0.07% | 276,159 |
| Oct 14, 2025 | 84.81 | 84.93 | 84.81 | 84.85 | 84.85 | 0.12% | 701 |
| Oct 10, 2025 | 85.01 | 85.01 | 84.62 | 84.75 | 84.75 | 0.21% | 2,027 |
| Oct 9, 2025 | 84.50 | 84.57 | 84.41 | 84.57 | 84.57 | 0.02% | 2,961 |
| Oct 8, 2025 | 85.00 | 85.00 | 84.54 | 84.55 | 84.55 | 0.08% | 2,558 |
| Oct 7, 2025 | 84.34 | 84.64 | 84.34 | 84.48 | 84.48 | 0.09% | 5,646 |
| Oct 6, 2025 | 84.37 | 84.43 | 84.31 | 84.40 | 84.40 | -0.05% | 1,682 |
| Oct 3, 2025 | 84.50 | 84.63 | 84.44 | 84.44 | 84.44 | -0.25% | 52,101 |
| Oct 2, 2025 | 84.54 | 84.75 | 84.48 | 84.65 | 84.65 | 0.17% | 1,456 |
| Oct 1, 2025 | 84.69 | 84.70 | 84.51 | 84.51 | 84.51 | -0.39% | 4,038 |
| Sep 30, 2025 | 85.00 | 85.00 | 84.84 | 84.84 | 84.84 | -0.01% | 693 |
| Sep 29, 2025 | 84.88 | 84.89 | 84.85 | 84.85 | 84.85 | 0.27% | 2,029 |
| Sep 26, 2025 | 84.53 | 84.90 | 84.53 | 84.62 | 84.62 | -0.27% | 127,468 |
| Sep 25, 2025 | 85.04 | 85.04 | 84.78 | 84.85 | 84.85 | -0.14% | 1,452 |
| Sep 24, 2025 | 84.95 | 84.97 | 84.85 | 84.97 | 84.97 | 0.11% | 2,154 |
| Sep 23, 2025 | 84.75 | 85.05 | 84.71 | 84.88 | 84.88 | -0.02% | 5,318 |
| Sep 22, 2025 | 84.85 | 84.94 | 84.83 | 84.90 | 84.90 | -0.14% | 5,625 |
| Sep 19, 2025 | 85.01 | 85.06 | 84.94 | 85.02 | 85.02 | -0.15% | 4,137 |
| Sep 18, 2025 | 85.39 | 85.39 | 85.15 | 85.15 | 85.15 | -0.18% | 1,250 |
| Sep 17, 2025 | 85.45 | 85.66 | 85.30 | 85.30 | 85.30 | -0.25% | 2,352 |
| Sep 16, 2025 | 85.45 | 85.51 | 85.44 | 85.51 | 85.51 | 0.13% | 4,382 |
| Sep 15, 2025 | 85.47 | 85.47 | 85.40 | 85.40 | 85.40 | 0.09% | 4,327 |
| Sep 12, 2025 | 85.34 | 85.34 | 85.26 | 85.32 | 85.32 | -0.14% | 14,248 |
| Sep 11, 2025 | 85.49 | 85.50 | 85.41 | 85.44 | 85.44 | 0.14% | 45,317 |
| Sep 10, 2025 | 85.37 | 85.38 | 85.32 | 85.32 | 85.32 | 0.18% | 2,079 |
| Sep 9, 2025 | 85.10 | 85.25 | 85.10 | 85.17 | 85.17 | -0.18% | 9,264 |
| Sep 8, 2025 | 85.27 | 85.32 | 85.22 | 85.32 | 85.32 | 0.20% | 1,427 |
| Sep 5, 2025 | 85.06 | 85.15 | 85.06 | 85.15 | 85.15 | 0.56% | 1,160 |
| Sep 4, 2025 | 84.95 | 84.95 | 84.55 | 84.68 | 84.68 | -0.04% | 6,621 |
| Sep 3, 2025 | 84.71 | 84.77 | 84.67 | 84.71 | 84.71 | 0.37% | 28,205 |
| Sep 2, 2025 | 84.49 | 84.49 | 84.39 | 84.40 | 84.40 | -0.71% | 1,208 |
| Aug 29, 2025 | 85.07 | 85.10 | 84.98 | 85.00 | 85.00 | -0.13% | 4,497 |
| Aug 28, 2025 | 85.09 | 85.14 | 85.04 | 85.11 | 85.11 | 0.04% | 1,968 |
| Aug 27, 2025 | 84.98 | 85.09 | 84.98 | 85.08 | 85.08 | 0.25% | 3,658 |
| Aug 26, 2025 | 84.71 | 84.87 | 84.71 | 84.87 | 84.87 | 0.09% | 86,445 |
| Aug 22, 2025 | 84.76 | 84.79 | 84.73 | 84.79 | 84.79 | 0.63% | 2,362 |
| Aug 21, 2025 | 84.10 | 84.28 | 84.10 | 84.26 | 84.26 | -0.01% | 4,277 |
| Aug 20, 2025 | 84.31 | 84.31 | 84.19 | 84.27 | 84.27 | 0.08% | 2,285 |
| Aug 19, 2025 | 84.35 | 84.35 | 84.15 | 84.20 | 84.20 | 0.18% | 1,032 |
| Aug 18, 2025 | 84.33 | 84.33 | 84.05 | 84.05 | 84.05 | -0.17% | 2,355 |
| Aug 15, 2025 | 84.32 | 84.32 | 84.16 | 84.19 | 84.19 | -0.25% | 3,628 |
| Aug 14, 2025 | 84.55 | 84.55 | 84.33 | 84.40 | 84.40 | -0.13% | 2,668 |
| Aug 13, 2025 | 84.63 | 84.63 | 84.51 | 84.51 | 84.51 | 0.21% | 1,213 |
| Aug 12, 2025 | 84.13 | 84.37 | 84.13 | 84.33 | 84.33 | -0.14% | 8,876 |
| Aug 11, 2025 | 84.50 | 84.50 | 84.44 | 84.45 | 84.45 | 0.01% | 2,495 |
| Aug 8, 2025 | 84.27 | 84.44 | 84.27 | 84.44 | 84.44 | 0.20% | 3,535 |
| Aug 7, 2025 | 84.32 | 84.32 | 84.27 | 84.27 | 84.27 | -0.15% | 6,313 |
| Aug 6, 2025 | 84.46 | 84.48 | 84.40 | 84.40 | 84.40 | -0.11% | 664 |
| Aug 5, 2025 | 84.46 | 84.53 | 84.43 | 84.49 | 84.49 | 0.19% | 2,181 |
| Aug 1, 2025 | 84.00 | 84.33 | 84.00 | 84.33 | 84.33 | 0.39% | 3,363 |
| Jul 31, 2025 | 84.49 | 84.49 | 84.00 | 84.00 | 84.00 | -0.30% | 3,984 |
| Jul 30, 2025 | 84.46 | 84.46 | 84.25 | 84.25 | 84.25 | -0.26% | 893 |
| Jul 29, 2025 | 84.46 | 84.47 | 84.16 | 84.47 | 84.47 | 0.63% | 10,057 |
| Jul 28, 2025 | 84.15 | 84.15 | 83.94 | 83.94 | 83.94 | -0.20% | 1,386 |
| Jul 25, 2025 | 84.08 | 84.13 | 84.08 | 84.11 | 84.11 | 0.04% | 3,216 |
| Jul 24, 2025 | 84.35 | 84.35 | 84.02 | 84.08 | 84.08 | -0.08% | 2,179 |
| Jul 23, 2025 | 84.22 | 84.22 | 84.11 | 84.15 | 84.15 | -0.30% | 677 |
| Jul 22, 2025 | 84.39 | 84.47 | 84.34 | 84.40 | 84.40 | 0.08% | 2,819 |
| Jul 21, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | 0.27% | 797 |
| Jul 18, 2025 | 84.19 | 84.19 | 84.10 | 84.10 | 84.10 | 0.12% | 656 |
| Jul 17, 2025 | 84.00 | 84.00 | 83.95 | 84.00 | 84.00 | 0.05% | 1,087 |
| Jul 16, 2025 | 83.75 | 83.96 | 83.68 | 83.96 | 83.96 | 0.33% | 26,552 |
| Jul 15, 2025 | 83.77 | 83.77 | 83.57 | 83.68 | 83.68 | -0.06% | 3,499 |