Skip to main content
Mackenzie US Large Cap Equity Index ETF (TSX:QUU)
Canada flag Canada · Delayed Price · Currency is CAD
282.08
-0.33 (-0.12%)
Apr 28, 2026, 3:59 PM EST

TSX:QUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026282.99282.99281.19282.08282.08-0.12%15,251
Apr 27, 2026281.44282.52281.22282.41282.41-0.06%2,058
Apr 24, 2026281.57282.81281.41282.58282.580.56%17,806
Apr 23, 2026281.61282.09279.48281.01281.01-0.29%7,807
Apr 22, 2026280.98281.83280.90281.83281.831.09%2,728
Apr 21, 2026280.79280.92278.73278.79278.79-0.52%9,583
Apr 20, 2026280.71281.06279.82280.25280.25-0.47%3,762
Apr 17, 2026280.00281.88280.00281.58281.581.06%3,046
Apr 16, 2026279.43279.43277.66278.63278.63-2,693
Apr 15, 2026277.64278.63277.64278.63278.630.59%945
Apr 14, 2026275.08277.00275.08277.00277.001.17%807
Apr 13, 2026271.10273.81271.10273.81273.810.72%1,541
Apr 10, 2026271.67271.86271.67271.86271.86-0.04%610
Apr 9, 2026269.56272.17269.56271.98271.980.42%3,059
Apr 8, 2026271.40271.40269.28270.83270.832.12%4,259
Apr 7, 2026263.36265.22262.58265.22265.22-0.10%9,959
Apr 6, 2026263.99265.49263.99265.49265.490.45%4,016
Apr 2, 2026261.34265.00260.37264.29264.290.39%4,998
Apr 1, 2026263.21264.38263.15263.26263.260.50%16,725
Mar 31, 2026257.82262.20257.82261.95261.952.83%14,253
Mar 30, 2026255.93257.15253.91254.75254.75-0.13%3,230
Mar 27, 2026257.73257.73255.09255.09255.09-2.02%4,756
Mar 26, 2026261.87261.87260.34260.34260.34-0.89%1,080
Mar 25, 2026263.20263.20262.12262.68262.680.87%6,320
Mar 24, 2026259.60261.18259.60260.41260.41-0.02%4,561
Mar 23, 2026261.20262.81260.43260.45260.450.96%3,875
Mar 20, 2026259.81260.37257.97257.97257.36-1.61%2,410
Mar 19, 2026261.33262.69260.86262.18261.56-0.26%3,366
Mar 18, 2026264.78264.87262.87262.87262.25-1.18%1,790
Mar 17, 2026267.13267.13266.02266.02265.390.45%784
Mar 16, 2026263.63265.74263.63264.82264.190.72%3,552
Mar 13, 2026266.10266.10262.93262.93262.310.09%2,117
Mar 12, 2026265.17265.17262.70262.70262.08-1.22%4,290
Mar 11, 2026266.42266.42265.12265.94265.31-3,388
Mar 10, 2026265.67268.30265.24265.95265.32-0.09%8,127
Mar 9, 2026261.77266.19260.52266.19265.560.72%5,952
Mar 6, 2026265.20266.28264.29264.29263.67-1.59%7,419
Mar 5, 2026270.40270.40267.78268.55267.92-0.74%2,560
Mar 4, 2026269.27271.42269.13270.55269.910.51%3,809
Mar 3, 2026266.18269.81265.97269.18268.54-0.93%3,200
Mar 2, 2026267.47272.65267.47271.72271.080.25%4,204
Feb 27, 2026269.08271.05269.08271.05270.41-0.59%4,637
Feb 26, 2026274.10274.10271.71272.67272.03-0.57%2,952
Feb 25, 2026274.10274.24273.28274.24273.590.65%3,784
Feb 24, 2026270.86272.47270.86272.47271.830.82%2,182
Feb 23, 2026271.33271.33269.60270.26269.62-0.90%3,710
Feb 20, 2026270.97272.89270.97272.71272.070.62%4,157
Feb 19, 2026270.28271.60270.24271.04270.40-0.37%2,472
Feb 18, 2026271.84272.33271.27272.06271.420.83%3,570
Feb 17, 2026268.01269.82267.36269.82269.180.44%2,307
Feb 13, 2026267.36269.48267.36268.65268.02-0.04%2,916
Feb 12, 2026272.60272.60268.75268.75268.11-1.06%3,962
Feb 11, 2026273.34273.34271.00271.64271.000.17%1,492
Feb 10, 2026270.86272.38270.86271.19270.55-0.59%2,399
Feb 9, 2026270.43273.08270.43272.81272.170.04%4,149
Feb 6, 2026270.24272.71270.24272.71272.071.85%1,721
Feb 5, 2026267.94269.92267.37267.76267.13-1.52%2,781
Feb 4, 2026271.80272.50269.67271.89271.250.20%1,844
Feb 3, 2026274.22274.22270.76271.34270.70-1.66%3,482
Feb 2, 2026275.31275.92275.31275.92275.271.34%910
Jan 30, 2026271.15272.35270.58272.28271.640.62%7,659
Jan 29, 2026273.57273.57268.66270.59269.95-0.97%60,846
Jan 28, 2026273.70274.14273.09273.24272.59-0.14%2,163
Jan 27, 2026274.33274.33273.55273.63272.98-0.67%2,986
Jan 26, 2026274.37275.48274.37275.48274.830.76%1,370
Jan 23, 2026274.14274.93273.30273.40272.75-0.64%2,891
Jan 22, 2026276.00276.00275.15275.15274.500.30%2,084
Jan 21, 2026270.78275.76270.78274.33273.681.08%4,254
Jan 20, 2026271.92273.84271.40271.40270.76-1.49%4,151
Jan 19, 2026275.86277.85275.50275.50274.85-1.27%17,981
Jan 16, 2026280.06280.06278.59279.03278.370.19%5,460
Jan 15, 2026279.28279.99278.43278.50277.840.52%1,551
Jan 14, 2026276.69277.05275.94277.05276.40-0.50%2,009
Jan 13, 2026280.14280.14278.45278.45277.79-0.40%1,885
Jan 12, 2026278.77279.60278.59279.56278.90-0.17%4,715
Jan 9, 2026278.30280.03278.07280.03279.371.11%1,742
Jan 8, 2026277.49277.51276.63276.95276.30-0.04%5,086
Jan 7, 2026276.78278.07276.58277.06276.410.10%1,862
Jan 6, 2026274.72276.78274.72276.78276.131.02%1,924
Jan 5, 2026274.17274.38273.98273.98273.330.82%3,692
Jan 2, 2026273.39273.39270.64271.74271.100.14%2,226
Dec 31, 2025272.08272.69271.29271.35270.71-0.43%1,278
Dec 30, 2025272.55272.55272.51272.51271.87-0.13%540
Dec 29, 2025272.70272.86272.06272.86272.22-0.24%1,400
Dec 24, 2025273.22273.52273.22273.52272.870.21%233
Dec 23, 2025271.18272.96271.18272.96272.31-0.03%2,269
Dec 22, 2025272.28273.03272.28273.03272.380.09%676
Dec 19, 2025271.48272.80271.48272.78271.291.08%12,903
Dec 18, 2025270.60271.00269.87269.87268.390.50%1,416
Dec 17, 2025272.08272.08268.54268.54267.07-0.59%2,833
Dec 16, 2025270.19270.96268.86270.13268.65-0.54%1,657
Dec 15, 2025272.55272.55271.29271.60270.11-0.11%1,663
Dec 12, 2025273.18274.29271.55271.90270.41-1.11%5,324
Dec 11, 2025273.21275.19272.88274.94273.43-0.16%2,114
Dec 10, 2025274.20275.39273.78275.39273.880.17%2,459
Dec 9, 2025273.50274.93273.50274.93273.420.09%2,222
Dec 8, 2025275.43275.43274.09274.69273.18-0.17%4,597
Dec 5, 2025276.68276.68274.94275.16273.65-0.62%1,062
Dec 4, 2025276.14276.88276.14276.88275.360.03%324
Dec 3, 2025275.81276.79275.81276.79275.270.12%850