Toronto - Delayed Quote CAD

Mackenzie US Large Cap Equity Index ETF (QUU.TO)

219.48 +1.52 (+0.70%)
At close: 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 218.97 219.48 218.97 219.48 219.48 4,743
Sep 12, 2024 216.72 218.38 216.72 217.96 217.96 1,900
Sep 11, 2024 212.80 216.22 212.80 216.22 216.22 900
Sep 10, 2024 213.90 214.50 212.72 214.50 214.50 1,400
Sep 9, 2024 212.12 212.70 211.39 212.27 212.27 3,100
Sep 6, 2024 210.63 210.94 210.25 210.34 210.34 2,700
Sep 5, 2024 213.72 213.72 213.01 213.01 213.01 3,000
Sep 4, 2024 214.48 214.71 213.66 214.08 214.08 3,400
Sep 3, 2024 214.22 214.22 214.22 214.22 214.22 200
Aug 30, 2024 216.97 218.37 216.97 218.37 218.37 2,400
Aug 29, 2024 217.91 217.99 216.21 216.26 216.26 1,500
Aug 28, 2024 216.98 217.10 215.38 216.33 216.33 3,800
Aug 27, 2024 216.86 217.19 216.86 216.96 216.96 1,200
Aug 26, 2024 218.39 218.39 216.89 217.12 217.12 700
Aug 23, 2024 217.78 218.16 217.05 217.09 217.09 400
Aug 22, 2024 219.92 219.92 217.37 217.37 217.37 800
Aug 21, 2024 219.16 219.25 219.10 219.10 219.10 500
Aug 20, 2024 219.00 219.13 218.58 218.68 218.68 3,300
Aug 19, 2024 217.61 219.20 217.61 219.20 219.20 900
Aug 16, 2024 217.97 218.23 217.85 217.85 217.85 2,000
Aug 15, 2024 217.31 218.31 217.31 217.77 217.77 800
Aug 14, 2024 214.26 214.55 214.24 214.52 214.52 3,500
Aug 13, 2024 212.61 213.59 212.61 213.59 213.59 6,400
Aug 12, 2024 211.00 211.00 210.38 210.59 210.59 10,500
Aug 9, 2024 209.30 210.04 209.28 210.04 210.04 600
Aug 8, 2024 208.51 209.51 207.90 209.06 209.06 4,800
Aug 7, 2024 209.10 209.40 204.98 204.98 204.98 1,900
Aug 6, 2024 207.60 208.28 206.58 206.71 206.71 4,200
Aug 2, 2024 213.00 213.11 210.60 212.01 212.01 2,200
Aug 1, 2024 219.33 219.51 215.25 216.28 216.28 14,100
Jul 31, 2024 218.61 218.61 218.61 218.61 218.61 2,800
Jul 30, 2024 217.29 217.29 216.05 216.05 216.05 2,900
Jul 29, 2024 217.59 217.59 217.12 217.29 217.29 1,700
Jul 26, 2024 215.88 216.50 215.28 216.03 216.03 700
Jul 25, 2024 214.85 216.07 213.99 213.99 213.99 9,800
Jul 24, 2024 217.95 217.95 214.87 214.87 214.87 8,500
Jul 23, 2024 220.15 220.15 219.39 219.39 219.39 300
Jul 22, 2024 218.74 219.42 218.40 219.39 219.39 6,700
Jul 19, 2024 217.56 217.56 216.50 216.50 216.50 800
Jul 18, 2024 219.33 219.33 217.52 217.78 217.78 5,400
Jul 17, 2024 220.01 220.01 219.25 219.25 219.25 1,000
Jul 16, 2024 221.91 222.08 221.70 222.08 222.08 600
Jul 15, 2024 221.06 221.06 220.70 220.71 220.71 700
Jul 12, 2024 218.19 220.03 218.19 220.03 220.03 400
Jul 11, 2024 219.04 219.04 218.07 218.22 218.22 1,200
Jul 10, 2024 218.90 219.80 218.28 219.80 219.80 900
Jul 9, 2024 218.65 218.65 218.31 218.45 218.45 500
Jul 8, 2024 217.87 217.87 217.87 217.87 217.87 200
Jul 5, 2024 216.85 217.54 216.85 217.54 217.54 900
Jul 4, 2024 216.67 217.88 216.64 217.88 217.88 6,800
Jul 3, 2024 215.28 217.83 215.23 217.83 217.83 5,100
Jul 2, 2024 214.97 215.93 214.97 215.93 215.93 800
Jun 28, 2024 215.73 215.73 214.07 214.07 214.07 600
Jun 27, 2024 215.19 215.19 214.66 214.66 214.66 1,900
Jun 26, 2024 214.39 215.03 214.23 215.03 215.03 2,000
Jun 25, 2024 213.33 213.74 213.33 213.74 213.74 2,100
Jun 24, 2024 0.60 Dividend
Jun 24, 2024 214.48 214.48 213.35 213.35 213.35 600
Jun 21, 2024 215.07 215.39 214.88 215.05 214.45 2,400
Jun 20, 2024 215.88 216.28 214.91 215.30 214.70 10,400
Jun 19, 2024 217.25 217.25 215.48 216.15 215.54 6,200
Jun 18, 2024 215.83 216.13 215.76 216.07 215.46 4,900
Jun 17, 2024 214.15 215.85 214.15 215.67 215.06 500
Jun 14, 2024 214.01 214.05 213.83 214.05 213.45 3,400
Jun 13, 2024 213.79 213.79 213.79 213.79 213.19 4,900
Jun 12, 2024 213.62 213.84 213.45 213.79 213.19 1,300
Jun 11, 2024 211.51 211.70 211.31 211.70 211.11 500
Jun 10, 2024 211.62 211.67 211.62 211.67 211.08 300
Jun 7, 2024 210.00 211.33 210.00 211.13 210.54 1,100
Jun 6, 2024 209.61 209.61 209.61 209.61 209.02 400
Jun 5, 2024 208.95 209.78 208.95 209.77 209.18 1,100
Jun 4, 2024 207.09 207.35 206.86 207.35 206.77 700
Jun 3, 2024 206.75 206.83 205.20 206.83 206.25 8,100
May 31, 2024 204.77 204.77 203.93 203.99 203.42 1,100
May 30, 2024 206.32 206.32 205.43 205.43 204.85 400
May 29, 2024 207.39 207.79 207.38 207.52 206.94 1,600
May 28, 2024 207.71 207.99 207.53 207.99 207.41 3,200
May 27, 2024 208.87 209.11 207.20 209.05 208.46 800
May 24, 2024 208.08 208.23 208.08 208.23 207.65 600
May 23, 2024 207.58 207.78 207.58 207.78 207.20 300
May 22, 2024 208.82 208.82 208.04 208.04 207.46 2,100
May 21, 2024 207.50 208.36 207.50 208.36 207.77 1,000
May 17, 2024 207.06 207.28 207.06 207.28 206.70 1,000
May 16, 2024 207.44 207.50 207.44 207.50 206.92 400
May 15, 2024 206.40 207.40 206.40 207.40 206.82 500
May 14, 2024 204.86 205.45 204.86 205.45 204.87 800
May 13, 2024 205.00 205.00 205.00 205.00 204.42 100
May 10, 2024 204.40 204.76 204.40 204.76 204.18 200
May 9, 2024 204.09 204.49 203.75 204.48 203.91 19,300
May 8, 2024 204.02 204.05 203.85 203.85 203.28 4,300
May 7, 2024 203.74 204.57 203.74 204.31 203.74 1,200
May 6, 2024 202.05 203.02 201.95 203.02 202.45 2,500
May 3, 2024 200.67 201.38 200.34 201.38 200.81 2,500
May 2, 2024 197.67 198.83 197.67 198.83 198.27 2,100
May 1, 2024 197.75 198.53 197.75 198.08 197.52 1,100
Apr 30, 2024 200.70 201.28 198.91 198.91 198.35 1,000
Apr 29, 2024 200.85 200.85 200.06 200.56 200.00 1,900
Apr 26, 2024 198.69 199.60 198.69 199.60 199.04 300
Apr 25, 2024 196.70 197.83 196.60 197.83 197.27 3,600
Apr 24, 2024 199.18 199.36 199.00 199.36 198.80 500
Apr 23, 2024 197.98 198.71 197.98 198.71 198.15 500
Apr 22, 2024 196.57 196.91 195.69 196.91 196.36 1,100
Apr 19, 2024 197.02 197.02 195.56 195.56 195.01 600
Apr 18, 2024 199.12 199.15 197.72 197.72 197.16 7,100
Apr 17, 2024 198.78 198.78 198.57 198.57 198.01 1,700
Apr 16, 2024 200.98 200.98 199.87 200.47 199.91 2,000
Apr 15, 2024 203.74 203.74 200.10 200.15 199.59 4,300
Apr 12, 2024 202.19 202.59 202.19 202.39 201.82 1,200
Apr 11, 2024 204.03 204.32 204.03 204.31 203.74 900
Apr 10, 2024 202.51 202.72 201.99 201.99 201.42 1,600
Apr 9, 2024 202.00 202.39 201.97 202.39 201.82 800
Apr 8, 2024 202.36 203.08 202.36 202.53 201.96 3,000
Apr 5, 2024 202.47 203.07 202.02 202.81 202.24 9,400
Apr 4, 2024 201.34 201.34 200.20 200.26 199.70 900
Apr 3, 2024 202.52 202.52 202.39 202.39 201.82 400
Apr 2, 2024 202.59 202.59 201.54 202.16 201.59 2,200
Apr 1, 2024 204.03 204.03 204.03 204.03 203.46 300
Mar 28, 2024 203.76 203.91 203.62 203.62 203.05 2,500
Mar 27, 2024 204.01 204.01 203.16 203.68 203.11 600
Mar 26, 2024 203.68 203.68 202.90 202.90 202.33 1,600
Mar 25, 2024 203.38 203.38 203.38 203.38 202.81 300
Mar 22, 2024 203.63 204.33 203.63 204.33 203.76 1,200
Mar 21, 2024 203.64 203.75 203.18 203.18 202.61 3,600
Mar 20, 2024 201.50 201.57 200.90 201.57 201.00 8,700
Mar 19, 2024 200.52 200.88 200.52 200.88 200.32 3,900
Mar 18, 2024 0.43 Dividend
Mar 18, 2024 200.56 200.56 199.63 199.63 199.07 2,200
Mar 15, 2024 198.57 199.18 198.54 198.54 197.55 2,700
Mar 14, 2024 200.32 200.32 199.62 199.62 198.63 2,200
Mar 13, 2024 199.74 199.96 199.64 199.64 198.65 5,200
Mar 12, 2024 199.33 200.20 199.33 200.19 199.19 3,700
Mar 11, 2024 198.03 198.11 197.42 197.81 196.82 2,500
Mar 8, 2024 199.80 199.80 198.84 199.23 198.24 900
Mar 7, 2024 199.31 199.59 198.99 199.36 198.37 1,400
Mar 6, 2024 198.60 198.60 197.91 198.00 197.01 4,900
Mar 5, 2024 199.00 199.00 197.40 197.45 196.47 700
Mar 4, 2024 199.97 200.70 199.97 200.14 199.14 1,400
Mar 1, 2024 199.00 200.07 199.00 199.97 198.97 500
Feb 29, 2024 197.70 198.69 197.50 198.69 197.70 10,800
Feb 28, 2024 197.17 197.74 197.17 197.65 196.67 700
Feb 27, 2024 196.49 197.28 196.48 197.28 196.30 3,000
Feb 26, 2024 197.93 197.93 196.72 196.72 195.74 6,300
Feb 23, 2024 197.77 197.77 197.20 197.31 196.33 600
Feb 22, 2024 196.17 196.98 196.17 196.88 195.90 600
Feb 21, 2024 192.08 192.10 191.85 192.07 191.11 2,100
Feb 20, 2024 193.42 193.42 192.48 192.91 191.95 2,100
Feb 16, 2024 194.13 194.83 194.11 194.83 193.86 2,600
Feb 15, 2024 194.56 194.56 193.80 194.36 193.39 600
Feb 14, 2024 193.63 194.47 193.08 194.47 193.50 2,500
Feb 13, 2024 192.46 193.12 191.85 192.49 191.53 2,800
Feb 12, 2024 193.63 194.02 193.61 193.61 192.65 1,200
Feb 9, 2024 193.00 194.14 193.00 194.14 193.17 800
Feb 8, 2024 192.82 192.84 192.62 192.81 191.85 6,000
Feb 7, 2024 192.10 192.81 192.10 192.81 191.85 3,800
Feb 6, 2024 190.99 190.99 190.85 190.85 189.90 300
Feb 5, 2024 192.00 192.00 191.05 191.64 190.68 800
Feb 2, 2024 190.47 191.63 190.47 191.41 190.46 800
Feb 1, 2024 187.05 187.96 186.68 187.96 187.02 4,500
Jan 31, 2024 187.19 187.81 186.70 186.70 185.77 2,700
Jan 30, 2024 189.38 189.44 188.85 188.98 188.04 5,800
Jan 29, 2024 188.69 189.19 188.38 189.04 188.10 2,700
Jan 26, 2024 188.62 188.62 188.15 188.28 187.34 7,200
Jan 25, 2024 188.51 188.51 188.32 188.34 187.40 500
Jan 24, 2024 189.08 189.09 188.51 188.51 187.57 1,000
Jan 23, 2024 187.35 187.65 187.30 187.55 186.62 6,000
Jan 22, 2024 187.19 187.19 186.95 187.11 186.18 2,400
Jan 19, 2024 184.71 186.07 184.71 186.04 185.11 7,800
Jan 18, 2024 183.85 184.66 183.61 184.66 183.74 700
Jan 17, 2024 183.91 183.91 183.91 183.91 182.99 -
Jan 16, 2024 183.97 184.21 183.51 183.61 182.69 4,900
Jan 15, 2024 184.09 184.09 183.75 183.75 182.83 200
Jan 12, 2024 183.17 183.17 183.00 183.00 182.09 500
Jan 11, 2024 182.79 183.24 182.79 183.24 182.33 400
Jan 10, 2024 182.16 183.16 182.16 183.16 182.25 8,400
Jan 9, 2024 181.63 182.12 181.63 182.12 181.21 400
Jan 8, 2024 180.41 181.56 180.41 181.56 180.66 400
Jan 5, 2024 179.55 179.55 179.14 179.47 178.58 600
Jan 4, 2024 179.73 180.24 179.62 179.62 178.72 500
Jan 3, 2024 180.61 180.61 180.61 180.61 179.71 200
Jan 2, 2024 180.61 180.76 179.98 180.11 179.21 500
Dec 29, 2023 180.10 180.54 180.10 180.54 179.64 400
Dec 28, 2023 181.30 181.30 181.30 181.30 180.40 100
Dec 27, 2023 180.38 180.38 180.36 180.36 179.46 7,300
Dec 22, 2023 180.69 180.82 180.69 180.82 179.92 3,200
Dec 21, 2023 179.99 180.00 179.50 179.81 178.91 1,900
Dec 20, 2023 181.75 181.80 179.75 179.75 178.85 8,800
Dec 19, 2023 181.57 181.84 181.57 181.84 180.93 5,200
Dec 18, 2023 0.72 Dividend
Dec 18, 2023 181.25 181.76 181.25 181.60 180.70 9,900
Dec 15, 2023 181.43 181.43 181.04 181.13 179.51 1,800
Dec 14, 2023 182.24 182.47 181.57 181.70 180.07 12,300
Dec 13, 2023 181.14 182.13 181.04 182.00 180.37 1,900
Dec 12, 2023 180.72 180.79 180.72 180.79 179.17 1,000
Dec 11, 2023 179.56 179.56 179.56 179.56 177.95 -
Dec 8, 2023 179.16 179.39 178.70 178.84 177.24 2,000
Dec 7, 2023 178.31 178.99 178.29 178.99 177.39 2,500
Dec 6, 2023 178.10 178.10 177.43 177.43 175.84 2,700
Dec 5, 2023 177.75 178.02 177.75 178.02 176.42 400
Dec 4, 2023 176.77 177.51 176.77 177.51 175.92 1,300
Dec 1, 2023 177.07 177.92 177.07 177.92 176.33 3,800
Nov 30, 2023 177.18 177.43 176.96 177.41 175.82 2,500
Nov 29, 2023 178.25 178.27 177.46 177.46 175.87 7,400
Nov 28, 2023 177.48 177.48 177.10 177.17 175.58 2,600
Nov 27, 2023 178.05 178.14 177.66 177.66 176.07 1,400
Nov 24, 2023 177.64 178.47 177.64 178.37 176.77 1,800
Nov 23, 2023 178.58 178.90 178.58 178.90 177.30 1,700
Nov 22, 2023 179.60 179.60 178.84 178.84 177.24 1,100
Nov 21, 2023 178.00 178.09 178.00 178.09 176.49 700
Nov 20, 2023 176.88 179.02 176.88 179.02 177.42 700
Nov 17, 2023 177.29 177.54 177.11 177.11 175.52 3,100
Nov 16, 2023 177.49 177.75 176.92 177.75 176.16 600
Nov 15, 2023 176.60 176.61 176.37 176.39 174.81 1,800
Nov 14, 2023 176.46 176.77 176.23 176.44 174.86 14,100
Nov 13, 2023 174.27 174.38 174.27 174.38 172.82 700
Nov 10, 2023 172.65 174.23 172.62 174.23 172.67 1,300
Nov 9, 2023 172.39 172.55 171.86 171.86 170.32 600
Nov 8, 2023 172.49 173.25 172.49 173.25 171.70 3,800
Nov 7, 2023 170.87 170.87 170.87 170.87 169.34 -
Nov 6, 2023 170.53 170.87 170.25 170.87 169.34 700
Nov 3, 2023 170.75 170.75 170.75 170.75 169.22 300
Nov 2, 2023 169.53 169.53 169.52 169.52 168.00 2,300
Nov 1, 2023 167.23 168.14 166.84 168.14 166.63 14,200
Oct 31, 2023 165.71 166.10 165.71 166.10 164.61 400
Oct 30, 2023 163.84 164.71 163.77 164.71 163.23 5,100
Oct 27, 2023 164.10 164.39 162.88 162.91 161.45 8,200
Oct 26, 2023 164.17 164.20 163.13 163.41 161.95 3,300
Oct 25, 2023 166.25 166.25 165.13 165.13 163.65 3,600
Oct 24, 2023 166.08 166.30 166.08 166.30 164.81 400
Oct 23, 2023 164.99 165.80 164.99 165.08 163.60 3,000
Oct 20, 2023 166.14 166.64 165.63 165.63 164.15 6,600
Oct 19, 2023 169.07 169.49 167.80 167.80 166.30 7,900
Oct 18, 2023 169.98 170.47 168.82 168.84 167.33 4,600
Oct 17, 2023 169.65 170.53 169.65 170.53 169.00 1,900
Oct 16, 2023 169.79 170.76 169.77 170.13 168.61 1,600
Oct 13, 2023 170.50 170.50 168.62 168.99 167.48 7,000
Oct 12, 2023 170.70 171.20 170.04 170.30 168.77 6,300
Oct 11, 2023 169.90 170.05 169.37 169.37 167.85 6,800
Oct 10, 2023 169.56 169.97 169.16 169.24 167.72 6,300
Oct 6, 2023 165.71 168.62 165.71 168.22 166.71 3,300
Oct 5, 2023 167.50 167.50 165.86 166.81 165.32 11,400
Oct 4, 2023 166.57 167.35 166.20 167.35 165.85 12,800
Oct 3, 2023 167.37 167.37 165.24 165.55 164.07 6,900
Oct 2, 2023 167.23 167.48 166.41 167.09 165.59 6,300
Sep 29, 2023 166.59 166.77 166.19 166.34 164.85 11,000
Sep 28, 2023 165.12 166.01 164.90 165.70 164.22 4,600
Sep 27, 2023 165.19 165.42 164.24 164.74 163.26 9,400
Sep 26, 2023 165.42 165.49 164.90 164.97 163.49 4,600
Sep 25, 2023 166.10 166.63 166.10 166.63 165.14 1,800
Sep 22, 2023 167.29 167.29 166.24 166.24 164.75 4,900
Sep 21, 2023 168.27 168.27 166.71 166.78 165.29 4,400
Sep 20, 2023 170.51 170.60 169.27 169.27 167.75 4,000
Sep 19, 2023 169.50 170.55 169.39 170.51 168.98 2,500
Sep 18, 2023 0.52 Dividend
Sep 18, 2023 171.26 171.55 171.08 171.55 170.01 3,300
Sep 15, 2023 173.43 173.49 172.24 172.33 170.27 18,200
Sep 14, 2023 173.70 174.30 173.70 174.30 172.22 6,400
Sep 13, 2023 173.36 173.36 173.36 173.36 171.29 100

Related Tickers