Mackenzie US Investment Grade Corporate Bond Index ETF (CAD-Hedged) (TSX:QUIG)
Canada
· Delayed Price · Currency is CAD 85.28
-0.41 (-0.48%)
Mar 9, 2026, 9:07 AM EST
TSX:QUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | - | - | 800 |
| Mar 6, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -1.04% | 800 |
| Mar 4, 2026 | 85.87 | 86.18 | 85.87 | 86.18 | 86.18 | 0.34% | 2,000 |
| Mar 3, 2026 | 85.80 | 85.89 | 85.80 | 85.89 | 85.89 | -0.15% | 1,600 |
| Mar 2, 2026 | 85.98 | 86.02 | 85.98 | 86.02 | 86.02 | -0.65% | 701 |
| Feb 25, 2026 | 86.58 | 86.59 | 86.56 | 86.58 | 86.31 | 0.05% | 2,000 |
| Feb 24, 2026 | 86.54 | 86.54 | 86.54 | 86.54 | 86.27 | 0.35% | 200 |
| Feb 20, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 85.97 | -0.46% | 1,500 |
| Feb 13, 2026 | 86.59 | 86.64 | 86.59 | 86.64 | 86.37 | 0.48% | 900 |
| Feb 12, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 85.96 | 0.16% | 200 |
| Feb 11, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 85.82 | 0.34% | 400 |
| Feb 2, 2026 | 85.79 | 85.80 | 85.79 | 85.80 | 85.53 | -0.05% | 201 |
| Jan 30, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.30 | - | 200 |
| Jan 28, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.30 | -0.12% | 200 |
| Jan 22, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.40 | 0.48% | 400 |
| Jan 20, 2026 | 85.53 | 85.53 | 85.53 | 85.53 | 84.99 | -0.33% | 510 |
| Jan 16, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.27 | -0.52% | 100 |
| Jan 15, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 85.72 | 0.02% | 900 |
| Jan 14, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 85.70 | 0.19% | 500 |
| Jan 13, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 85.54 | 0.09% | 400 |
| Jan 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.46 | 0.16% | 1,500 |
| Jan 6, 2026 | 85.87 | 85.88 | 85.86 | 85.86 | 85.32 | 0.19% | 1,550 |
| Jan 5, 2026 | 85.92 | 85.92 | 85.70 | 85.70 | 85.16 | - | 1,400 |
| Jan 2, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.16 | -0.48% | 100 |
| Dec 31, 2025 | 86.14 | 86.14 | 86.11 | 86.11 | 85.57 | -0.05% | 1,600 |
| Dec 19, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 85.44 | 0.50% | 500 |
| Dec 17, 2025 | 85.95 | 85.95 | 85.72 | 85.72 | 85.01 | -0.13% | 2,000 |
| Dec 16, 2025 | 85.80 | 85.83 | 85.80 | 85.83 | 85.12 | -0.34% | 500 |
| Dec 11, 2025 | 86.24 | 86.24 | 86.12 | 86.12 | 85.41 | -0.07% | 1,200 |
| Dec 10, 2025 | 86.17 | 86.18 | 86.17 | 86.18 | 85.47 | 0.16% | 700 |
| Dec 9, 2025 | 85.81 | 86.04 | 85.81 | 86.04 | 85.33 | -0.12% | 1,075 |
| Dec 5, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 85.43 | 0.09% | 500 |
| Dec 4, 2025 | 86.24 | 86.24 | 86.06 | 86.06 | 85.35 | -0.36% | 700 |
| Dec 3, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 85.66 | 0.43% | 500 |
| Dec 1, 2025 | 86.01 | 86.01 | 86.00 | 86.00 | 85.29 | -0.98% | 900 |
| Nov 25, 2025 | 86.82 | 86.85 | 86.82 | 86.85 | 85.82 | 0.36% | 1,300 |
| Nov 24, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 85.52 | 0.16% | 804 |
| Nov 21, 2025 | 86.40 | 86.41 | 86.40 | 86.40 | 85.38 | 0.35% | 1,189 |
| Nov 18, 2025 | 86.07 | 86.10 | 86.07 | 86.10 | 85.08 | -0.36% | 2,900 |
| Nov 13, 2025 | 86.33 | 86.41 | 86.33 | 86.41 | 85.39 | -0.40% | 1,000 |
| Nov 12, 2025 | 86.75 | 86.76 | 86.75 | 86.76 | 85.73 | 0.21% | 200 |
| Nov 11, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 85.56 | 0.42% | 100 |
| Nov 10, 2025 | 86.28 | 86.33 | 86.22 | 86.22 | 85.20 | -0.10% | 7,500 |
| Nov 7, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 85.29 | 0.13% | 1,600 |
| Nov 5, 2025 | 86.21 | 86.21 | 86.20 | 86.20 | 85.18 | -0.25% | 700 |
| Nov 4, 2025 | 86.43 | 86.43 | 86.41 | 86.42 | 85.40 | 0.22% | 4,800 |
| Nov 3, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 85.21 | -1.04% | 100 |
| Oct 30, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 85.80 | -0.24% | 500 |
| Oct 29, 2025 | 87.62 | 87.62 | 87.35 | 87.35 | 86.01 | -0.01% | 623 |
| Oct 27, 2025 | 87.37 | 87.37 | 87.36 | 87.36 | 86.02 | -0.10% | 1,400 |
| Oct 23, 2025 | 87.35 | 87.45 | 87.35 | 87.45 | 86.10 | -0.27% | 300 |
| Oct 21, 2025 | 87.68 | 87.69 | 87.68 | 87.69 | 86.34 | 0.40% | 1,120 |
| Oct 20, 2025 | 87.29 | 87.34 | 87.29 | 87.34 | 86.00 | 0.06% | 734 |
| Oct 17, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 85.95 | 0.10% | 100 |
| Oct 16, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 85.86 | -0.33% | 2,000 |
| Oct 15, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 86.14 | 0.62% | 600 |
| Oct 10, 2025 | 86.94 | 86.95 | 86.94 | 86.95 | 85.61 | 0.60% | 1,602 |
| Oct 9, 2025 | 86.66 | 86.67 | 86.43 | 86.43 | 85.10 | -0.55% | 400 |
| Oct 8, 2025 | 86.68 | 86.91 | 86.68 | 86.91 | 85.57 | 0.12% | 1,500 |
| Oct 7, 2025 | 86.97 | 86.97 | 86.81 | 86.81 | 85.47 | -0.24% | 562 |
| Oct 3, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 85.68 | 0.12% | 455 |
| Oct 2, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 85.58 | 0.02% | 350 |
| Oct 1, 2025 | 86.86 | 86.90 | 86.86 | 86.90 | 85.56 | -0.07% | 1,105 |
| Sep 30, 2025 | 87.14 | 87.14 | 86.96 | 86.96 | 85.34 | -0.10% | 300 |
| Sep 22, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 85.43 | 0.07% | 100 |
| Sep 19, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 85.37 | -0.14% | 240 |
| Sep 18, 2025 | 87.06 | 87.11 | 87.06 | 87.11 | 85.49 | -0.50% | 2,400 |
| Sep 17, 2025 | 87.54 | 87.55 | 87.54 | 87.55 | 85.92 | 0.14% | 500 |
| Sep 16, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 85.80 | -0.08% | 212 |
| Sep 15, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 85.87 | 0.62% | 140 |
| Sep 9, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 85.34 | 0.12% | 550 |