Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (TSX:QUIG)
Canada
· Delayed Price · Currency is CAD 86.14
+0.08 (0.09%)
At close: Dec 5, 2025
TSX:QUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.09% | 500 |
| Dec 4, 2025 | 86.24 | 86.24 | 86.06 | 86.06 | 86.06 | -0.36% | 700 |
| Dec 3, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 0.43% | 500 |
| Dec 1, 2025 | 86.01 | 86.01 | 86.00 | 86.00 | 86.00 | -0.98% | 900 |
| Nov 25, 2025 | 86.82 | 86.85 | 86.82 | 86.85 | 86.54 | 0.36% | 1,300 |
| Nov 24, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 86.23 | 0.16% | 804 |
| Nov 21, 2025 | 86.40 | 86.41 | 86.40 | 86.40 | 86.09 | 0.35% | 1,189 |
| Nov 18, 2025 | 86.07 | 86.10 | 86.07 | 86.10 | 85.79 | -0.36% | 2,900 |
| Nov 13, 2025 | 86.33 | 86.41 | 86.33 | 86.41 | 86.10 | -0.40% | 1,000 |
| Nov 12, 2025 | 86.75 | 86.76 | 86.75 | 86.76 | 86.45 | 0.21% | 200 |
| Nov 11, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.27 | 0.42% | 100 |
| Nov 10, 2025 | 86.28 | 86.33 | 86.22 | 86.22 | 85.91 | -0.10% | 7,500 |
| Nov 7, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.00 | 0.13% | 1,600 |
| Nov 5, 2025 | 86.21 | 86.21 | 86.20 | 86.20 | 85.89 | -0.25% | 700 |
| Nov 4, 2025 | 86.43 | 86.43 | 86.41 | 86.42 | 86.11 | 0.22% | 4,800 |
| Nov 3, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 85.92 | -1.04% | 100 |
| Oct 30, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 86.51 | -0.24% | 500 |
| Oct 29, 2025 | 87.62 | 87.62 | 87.35 | 87.35 | 86.72 | -0.01% | 623 |
| Oct 27, 2025 | 87.37 | 87.37 | 87.36 | 87.36 | 86.73 | -0.10% | 1,400 |
| Oct 23, 2025 | 87.35 | 87.45 | 87.35 | 87.45 | 86.82 | -0.27% | 300 |
| Oct 21, 2025 | 87.68 | 87.69 | 87.68 | 87.69 | 87.06 | 0.40% | 1,120 |
| Oct 20, 2025 | 87.29 | 87.34 | 87.29 | 87.34 | 86.71 | 0.06% | 734 |
| Oct 17, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 86.66 | 0.10% | 100 |
| Oct 16, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 86.57 | -0.33% | 2,000 |
| Oct 15, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 86.86 | 0.62% | 600 |
| Oct 10, 2025 | 86.94 | 86.95 | 86.94 | 86.95 | 86.33 | 0.60% | 1,602 |
| Oct 9, 2025 | 86.66 | 86.67 | 86.43 | 86.43 | 85.81 | -0.55% | 400 |
| Oct 8, 2025 | 86.68 | 86.91 | 86.68 | 86.91 | 86.29 | 0.12% | 1,500 |
| Oct 7, 2025 | 86.97 | 86.97 | 86.81 | 86.81 | 86.19 | -0.24% | 562 |
| Oct 3, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 86.40 | 0.12% | 455 |
| Oct 2, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.30 | 0.02% | 350 |
| Oct 1, 2025 | 86.86 | 86.90 | 86.86 | 86.90 | 86.28 | -0.07% | 1,105 |
| Sep 30, 2025 | 87.14 | 87.14 | 86.96 | 86.96 | 86.05 | -0.10% | 300 |
| Sep 22, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 86.14 | 0.07% | 100 |
| Sep 19, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.08 | -0.14% | 240 |
| Sep 18, 2025 | 87.06 | 87.11 | 87.06 | 87.11 | 86.20 | -0.50% | 2,400 |
| Sep 17, 2025 | 87.54 | 87.55 | 87.54 | 87.55 | 86.63 | 0.14% | 500 |
| Sep 16, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 86.51 | -0.08% | 212 |
| Sep 15, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 86.58 | 0.62% | 140 |
| Sep 9, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.05 | 0.12% | 550 |
| Sep 8, 2025 | 87.08 | 87.08 | 86.86 | 86.86 | 85.95 | 1.09% | 2,800 |
| Sep 3, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.02 | 0.55% | 200 |
| Sep 2, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 84.56 | -1.00% | 230 |
| Aug 28, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 85.12 | 0.23% | 200 |
| Aug 26, 2025 | 86.07 | 86.11 | 86.07 | 86.11 | 84.92 | 0.02% | 4,200 |
| Aug 25, 2025 | 86.09 | 86.09 | 86.09 | 86.09 | 84.90 | 0.12% | 600 |
| Aug 22, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 84.81 | -0.05% | 300 |
| Aug 19, 2025 | 86.06 | 86.06 | 86.03 | 86.03 | 84.85 | 0.40% | 900 |
| Aug 18, 2025 | 85.93 | 85.93 | 85.69 | 85.69 | 84.51 | -0.49% | 2,300 |
| Aug 15, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 84.92 | -0.24% | 400 |
| Aug 13, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 85.13 | 0.43% | 100 |
| Aug 12, 2025 | 85.80 | 85.95 | 85.80 | 85.95 | 84.77 | -0.27% | 3,800 |
| Aug 7, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 84.99 | 0.08% | 100 |
| Aug 6, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 84.92 | 0.34% | 400 |
| Aug 1, 2025 | 85.57 | 85.86 | 85.57 | 85.82 | 84.64 | -0.01% | 4,200 |
| Jul 29, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 84.36 | 0.26% | 300 |
| Jul 28, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 84.15 | 0.16% | 179 |
| Jul 24, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 84.01 | 0.28% | 100 |
| Jul 23, 2025 | 85.53 | 85.53 | 85.23 | 85.23 | 83.77 | -0.19% | 1,500 |
| Jul 21, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 83.93 | 0.41% | 100 |
| Jul 16, 2025 | 85.13 | 85.13 | 85.03 | 85.04 | 83.59 | 0.22% | 600 |
| Jul 15, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 83.40 | -0.39% | 600 |
| Jul 11, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 83.73 | -0.27% | 100 |
| Jul 10, 2025 | 85.17 | 85.41 | 85.17 | 85.41 | 83.95 | 0.09% | 1,900 |
| Jul 9, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 83.87 | 0.21% | 210 |
| Jul 8, 2025 | 85.11 | 85.15 | 85.11 | 85.15 | 83.70 | -0.06% | 1,320 |
| Jul 7, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 83.74 | -0.60% | 100 |
| Jul 3, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 84.25 | -0.15% | 180 |
| Jun 30, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 84.07 | 0.12% | 200 |
| Jun 27, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 83.98 | 0.39% | 170 |
| Jun 25, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 83.65 | 0.45% | 100 |
| Jun 23, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 83.28 | -0.04% | 200 |
| Jun 20, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 83.31 | 0.07% | 200 |
| Jun 17, 2025 | 84.93 | 85.00 | 84.93 | 85.00 | 83.25 | 0.52% | 1,620 |
| Jun 10, 2025 | 84.81 | 84.81 | 84.56 | 84.56 | 82.82 | -0.21% | 725 |
| Jun 6, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 83.00 | -0.25% | 255 |