Mackenzie US TIPS Index ETF (CAD-Hedged) (NEO:QTIP)
Canada
· Delayed Price · Currency is CAD 83.75
+0.09 (0.11%)
Mar 6, 2026, 3:15 PM EST
NEO:QTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.92 | 83.92 | 83.70 | 83.75 | 83.75 | 0.11% | 5,700 |
| Mar 5, 2026 | 83.74 | 83.74 | 83.50 | 83.66 | 83.66 | 0.04% | 2,800 |
| Mar 4, 2026 | 83.60 | 83.63 | 83.60 | 83.63 | 83.63 | -0.17% | 533 |
| Mar 3, 2026 | 83.85 | 83.86 | 83.77 | 83.77 | 83.77 | - | 7,998 |
| Mar 2, 2026 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | -0.34% | 585 |
| Feb 27, 2026 | 84.09 | 84.11 | 84.00 | 84.06 | 84.06 | 0.23% | 517 |
| Feb 26, 2026 | 83.88 | 83.88 | 83.87 | 83.87 | 83.87 | 0.20% | 539 |
| Feb 25, 2026 | 83.39 | 83.70 | 83.39 | 83.70 | 83.70 | 0.10% | 2,609 |
| Feb 24, 2026 | 83.69 | 83.69 | 83.56 | 83.62 | 83.62 | 0.07% | 2,168 |
| Feb 23, 2026 | 83.40 | 83.75 | 83.40 | 83.56 | 83.56 | 0.06% | 4,559 |
| Feb 20, 2026 | 83.54 | 83.54 | 83.43 | 83.51 | 83.51 | -0.04% | 1,605 |
| Feb 19, 2026 | 83.46 | 83.74 | 83.46 | 83.54 | 83.54 | -0.13% | 2,021 |
| Feb 18, 2026 | 83.59 | 83.65 | 83.46 | 83.65 | 83.65 | 0.01% | 19,097 |
| Feb 17, 2026 | 83.49 | 83.68 | 83.49 | 83.64 | 83.64 | - | 1,463 |
| Feb 13, 2026 | 83.64 | 83.75 | 83.64 | 83.64 | 83.64 | 0.07% | 4,582 |
| Feb 12, 2026 | 83.56 | 83.63 | 83.48 | 83.58 | 83.58 | 0.29% | 74,851 |
| Feb 11, 2026 | 83.28 | 83.34 | 83.20 | 83.34 | 83.34 | -0.01% | 5,579 |
| Feb 10, 2026 | 83.55 | 83.55 | 83.34 | 83.35 | 83.35 | 0.23% | 32,901 |
| Feb 9, 2026 | 83.19 | 83.20 | 83.12 | 83.16 | 83.16 | 0.10% | 4,723 |
| Feb 6, 2026 | 82.95 | 83.28 | 82.95 | 83.08 | 83.08 | -0.14% | 10,950 |
| Feb 5, 2026 | 83.04 | 83.20 | 83.00 | 83.20 | 83.20 | 0.29% | 393,518 |
| Feb 4, 2026 | 82.82 | 82.96 | 82.82 | 82.96 | 82.96 | 0.02% | 12,070 |
| Feb 3, 2026 | 82.69 | 83.04 | 82.69 | 82.94 | 82.94 | 0.05% | 10,321 |
| Feb 2, 2026 | 83.00 | 83.00 | 82.79 | 82.90 | 82.90 | -0.44% | 5,096 |
| Jan 30, 2026 | 83.29 | 83.29 | 83.03 | 83.27 | 83.27 | 0.13% | 10,555 |
| Jan 29, 2026 | 83.33 | 83.33 | 83.16 | 83.16 | 83.16 | 0.06% | 1,682 |
| Jan 28, 2026 | 83.13 | 83.13 | 83.04 | 83.11 | 83.11 | -0.12% | 1,145 |
| Jan 27, 2026 | 83.29 | 83.32 | 83.14 | 83.21 | 83.21 | 0.07% | 4,073 |
| Jan 26, 2026 | 83.33 | 83.33 | 83.15 | 83.15 | 83.15 | - | 3,776 |
| Jan 23, 2026 | 83.02 | 83.15 | 82.85 | 83.15 | 83.15 | 0.16% | 3,443 |
| Jan 22, 2026 | 82.96 | 83.04 | 82.96 | 83.02 | 83.02 | 0.18% | 8,830 |
| Jan 21, 2026 | 82.80 | 83.07 | 82.80 | 82.87 | 82.87 | 0.19% | 6,490 |
| Jan 20, 2026 | 83.00 | 83.00 | 82.70 | 82.71 | 82.71 | -0.71% | 110,368 |
| Jan 19, 2026 | 83.83 | 83.83 | 83.09 | 83.30 | 83.30 | 0.43% | 5,942 |
| Jan 16, 2026 | 83.06 | 83.06 | 82.91 | 82.94 | 82.94 | -0.29% | 2,911 |
| Jan 15, 2026 | 83.20 | 83.24 | 83.15 | 83.18 | 83.18 | -0.06% | 26,474 |
| Jan 14, 2026 | 83.45 | 83.45 | 83.23 | 83.23 | 83.23 | 0.22% | 2,556 |
| Jan 13, 2026 | 82.89 | 83.22 | 82.89 | 83.05 | 83.05 | -0.07% | 13,000 |
| Jan 12, 2026 | 83.10 | 83.11 | 83.07 | 83.11 | 83.11 | 0.02% | 8,169 |
| Jan 9, 2026 | 83.05 | 83.10 | 83.05 | 83.09 | 83.09 | 0.07% | 2,822 |
| Jan 8, 2026 | 83.02 | 83.06 | 82.89 | 83.03 | 83.03 | -0.14% | 2,884 |
| Jan 7, 2026 | 83.07 | 83.22 | 83.07 | 83.15 | 83.15 | 0.16% | 16,431 |
| Jan 6, 2026 | 82.77 | 83.03 | 82.77 | 83.02 | 83.02 | - | 2,222 |
| Jan 5, 2026 | 83.05 | 83.05 | 82.99 | 83.02 | 83.02 | 0.13% | 1,261 |
| Jan 2, 2026 | 82.77 | 82.93 | 82.77 | 82.91 | 82.83 | 0.13% | 5,937 |
| Dec 31, 2025 | 83.00 | 83.03 | 82.80 | 82.80 | 82.72 | -0.38% | 822 |
| Dec 30, 2025 | 83.20 | 83.20 | 83.12 | 83.12 | 83.04 | -0.78% | 16,605 |
| Dec 29, 2025 | 83.67 | 83.77 | 83.57 | 83.77 | 83.11 | 0.22% | 85,029 |
| Dec 24, 2025 | 83.60 | 83.65 | 83.59 | 83.59 | 82.93 | 0.07% | 2,495 |
| Dec 23, 2025 | 83.37 | 83.55 | 83.37 | 83.53 | 82.87 | 0.02% | 16,511 |
| Dec 22, 2025 | 83.45 | 83.51 | 83.35 | 83.51 | 82.85 | 0.08% | 1,434 |
| Dec 19, 2025 | 83.41 | 83.49 | 83.41 | 83.44 | 82.78 | -0.39% | 4,261 |
| Dec 18, 2025 | 83.35 | 83.77 | 83.35 | 83.77 | 83.11 | 0.18% | 17,996 |
| Dec 17, 2025 | 83.47 | 83.62 | 83.47 | 83.62 | 82.96 | 0.04% | 577 |
| Dec 16, 2025 | 83.12 | 83.61 | 83.12 | 83.59 | 82.93 | 0.11% | 80,955 |
| Dec 15, 2025 | 83.40 | 83.50 | 83.40 | 83.50 | 82.84 | 0.06% | 22,085 |
| Dec 12, 2025 | 83.51 | 83.51 | 83.45 | 83.45 | 82.79 | -0.33% | 473 |
| Dec 11, 2025 | 83.59 | 83.73 | 83.59 | 83.73 | 83.07 | 0.14% | 11,190 |
| Dec 10, 2025 | 83.56 | 83.63 | 83.51 | 83.61 | 82.95 | 0.06% | 21,836 |
| Dec 9, 2025 | 83.54 | 83.57 | 83.48 | 83.56 | 82.90 | -0.13% | 6,929 |
| Dec 8, 2025 | 83.61 | 83.67 | 83.48 | 83.67 | 83.01 | -0.10% | 8,976 |
| Dec 5, 2025 | 83.80 | 83.80 | 83.74 | 83.75 | 83.09 | -0.06% | 2,112 |
| Dec 4, 2025 | 83.94 | 83.94 | 83.80 | 83.80 | 83.14 | -0.24% | 12,964 |
| Dec 3, 2025 | 83.98 | 84.08 | 83.98 | 84.00 | 83.34 | 0.11% | 2,317 |
| Dec 2, 2025 | 83.91 | 83.95 | 83.77 | 83.91 | 83.25 | 0.19% | 4,362 |
| Dec 1, 2025 | 84.32 | 84.32 | 83.75 | 83.75 | 83.09 | -0.89% | 748 |
| Nov 28, 2025 | 84.50 | 84.96 | 84.35 | 84.50 | 83.56 | -0.17% | 197,137 |
| Nov 27, 2025 | 84.63 | 84.65 | 84.63 | 84.64 | 83.70 | 0.02% | 1,350 |
| Nov 26, 2025 | 84.40 | 84.62 | 84.40 | 84.62 | 83.68 | 0.13% | 8,499 |
| Nov 25, 2025 | 84.21 | 84.51 | 84.21 | 84.51 | 83.57 | 0.20% | 9,966 |
| Nov 24, 2025 | 84.27 | 84.36 | 84.27 | 84.34 | 83.40 | 0.12% | 3,445 |
| Nov 21, 2025 | 84.22 | 84.31 | 84.19 | 84.24 | 83.30 | 0.08% | 2,849 |
| Nov 20, 2025 | 84.35 | 84.35 | 84.00 | 84.17 | 83.23 | 0.10% | 1,542 |
| Nov 19, 2025 | 84.17 | 84.17 | 84.09 | 84.09 | 83.15 | -0.14% | 1,407 |
| Nov 18, 2025 | 83.92 | 84.27 | 83.92 | 84.21 | 83.27 | 0.23% | 12,496 |
| Nov 17, 2025 | 84.18 | 84.19 | 84.02 | 84.02 | 83.09 | -0.19% | 4,680 |
| Nov 14, 2025 | 84.58 | 84.58 | 84.10 | 84.18 | 83.24 | -0.08% | 2,517 |
| Nov 13, 2025 | 84.52 | 84.52 | 84.18 | 84.25 | 83.31 | -0.27% | 8,517 |
| Nov 12, 2025 | 84.50 | 84.51 | 84.47 | 84.48 | 83.54 | -0.01% | 7,620 |
| Nov 11, 2025 | 84.28 | 84.49 | 84.28 | 84.49 | 83.55 | 0.32% | 4,865 |
| Nov 10, 2025 | 84.20 | 84.28 | 84.13 | 84.22 | 83.28 | -0.09% | 1,238 |
| Nov 7, 2025 | 84.35 | 84.35 | 84.30 | 84.30 | 83.36 | 0.02% | 1,300 |
| Nov 6, 2025 | 84.29 | 84.29 | 84.28 | 84.28 | 83.34 | 0.31% | 8,023 |
| Nov 5, 2025 | 84.11 | 84.11 | 84.00 | 84.02 | 83.09 | -0.41% | 2,716 |
| Nov 4, 2025 | 84.37 | 84.41 | 84.32 | 84.37 | 83.43 | 0.19% | 9,014 |
| Nov 3, 2025 | 84.27 | 84.29 | 84.20 | 84.21 | 83.27 | -0.51% | 5,143 |
| Oct 31, 2025 | 84.84 | 84.84 | 84.52 | 84.64 | 83.39 | 0.13% | 6,730 |
| Oct 30, 2025 | 84.50 | 84.61 | 84.50 | 84.53 | 83.28 | -0.29% | 2,874 |
| Oct 29, 2025 | 85.32 | 85.32 | 84.67 | 84.78 | 83.53 | -0.31% | 599 |
| Oct 28, 2025 | 85.01 | 85.19 | 85.00 | 85.04 | 83.78 | 0.05% | 5,379 |
| Oct 27, 2025 | 84.96 | 85.11 | 84.96 | 85.00 | 83.74 | -0.01% | 4,019 |
| Oct 24, 2025 | 85.32 | 85.32 | 84.90 | 85.01 | 83.75 | -0.04% | 5,572 |
| Oct 23, 2025 | 85.17 | 85.30 | 85.04 | 85.04 | 83.78 | -0.26% | 5,736 |
| Oct 22, 2025 | 85.24 | 85.37 | 85.21 | 85.26 | 84.00 | 0.02% | 9,705 |
| Oct 21, 2025 | 85.08 | 85.24 | 85.08 | 85.24 | 83.98 | 0.40% | 4,231 |
| Oct 20, 2025 | 85.26 | 85.26 | 84.86 | 84.90 | 83.65 | 0.08% | 3,731 |
| Oct 17, 2025 | 85.00 | 85.00 | 84.83 | 84.83 | 83.58 | -0.18% | 2,911 |
| Oct 16, 2025 | 85.09 | 85.09 | 84.75 | 84.98 | 83.72 | 0.21% | 10,167 |
| Oct 15, 2025 | 85.29 | 85.29 | 84.75 | 84.80 | 83.55 | -0.04% | 276,159 |
| Oct 14, 2025 | 84.81 | 84.93 | 84.81 | 84.83 | 83.58 | 0.12% | 701 |