Mackenzie US Large Cap Equity Index ETF - QUU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	270.97	272.71	272.71	272.89	270.97	4,157
February 19, 2026	270.28	271.04	271.04	271.6	270.24	2,500
February 18, 2026	271.84	272.06	272.06	272.33	271.27	3,600
February 17, 2026	268.01	269.82	269.82	269.82	267.36	2,307
February 13, 2026	267.36	268.65	268.65	269.48	267.36	2,916
February 12, 2026	272.6	268.75	268.75	272.6	268.75	4,000
February 11, 2026	273.34	271.64	271.64	273.34	271	1,500
February 10, 2026	270.86	271.19	271.19	272.38	270.86	2,400
February 09, 2026	270.43	272.81	272.81	273.08	270.43	4,149
February 06, 2026	270.24	272.71	272.71	272.71	270.24	1,721
February 05, 2026	267.94	267.76	267.76	269.92	267.37	2,800
February 04, 2026	271.8	271.89	271.89	272.5	269.67	1,844
February 03, 2026	274.22	271.34	271.34	274.22	270.76	3,500
February 02, 2026	275.31	275.92	275.92	275.92	275.31	910
January 30, 2026	271.15	272.28	272.28	272.35	270.58	7,700
January 29, 2026	273.57	270.59	270.59	273.57	268.66	60,846
January 28, 2026	273.7	273.24	273.24	274.14	273.09	2,200
January 27, 2026	274.33	273.63	273.63	274.33	273.55	3,000
January 26, 2026	274.37	275.48	275.48	275.48	274.37	1,400
January 23, 2026	274.14	273.4	273.4	274.93	273.3	2,900
January 22, 2026	276	275.15	275.15	276	275.15	2,100
January 21, 2026	270.78	274.33	274.33	275.76	270.78	4,300
January 20, 2026	271.92	271.4	271.4	273.84	271.4	4,200
January 19, 2026	275.86	275.5	275.5	277.85	275.5	18,056
January 16, 2026	280.06	279.03	279.03	280.06	278.59	5,500
January 15, 2026	279.28	278.5	278.5	279.99	278.43	1,600
January 14, 2026	276.69	277.05	277.05	277.05	275.94	2,009
January 13, 2026	280.14	278.45	278.45	280.14	278.45	1,900
January 12, 2026	278.77	279.56	279.56	279.6	278.59	4,715
January 09, 2026	278.3	280.03	280.03	280.03	278.07	1,742
January 08, 2026	277.49	276.95	276.95	277.51	276.63	5,100
January 07, 2026	276.78	277.06	277.06	278.07	276.58	1,900
January 06, 2026	274.72	276.78	276.78	276.78	274.72	1,924
January 05, 2026	274.17	273.98	273.98	274.38	273.98	3,700
January 02, 2026	273.39	271.74	271.74	273.39	270.64	2,226
December 31, 2025	272.08	271.35	271.35	272.69	271.29	1,300
December 30, 2025	272.55	272.51	272.51	272.55	272.51	540
December 29, 2025	272.7	272.86	272.86	272.86	272.06	1,400
December 23, 2025	271.18	272.96	272.96	272.96	271.18	2,300
December 22, 2025	272.28	273.03	273.03	273.03	272.28	700
December 19, 2025	271.48	272.78	271.93	272.8	271.48	12,903
December 18, 2025	270.6	269.87	269.87	271	269.87	1,416
December 17, 2025	272.08	268.54	268.54	272.08	268.54	2,833
December 16, 2025	270.19	270.13	270.13	270.96	268.86	1,700
December 15, 2025	272.55	271.6	271.6	272.55	271.29	1,700
December 12, 2025	273.18	271.9	271.9	274.29	271.55	5,324
December 11, 2025	273.21	274.94	274.94	275.19	272.88	2,114
December 10, 2025	274.2	275.39	275.39	275.39	273.78	2,500
December 09, 2025	273.5	274.93	274.93	274.93	273.5	2,222
December 08, 2025	275.43	274.69	274.69	275.43	274.09	4,672
December 05, 2025	276.68	275.16	275.16	276.68	274.94	1,100
December 04, 2025	276.14	276.88	276.88	276.88	276.14	324
December 03, 2025	275.81	276.79	276.79	276.79	275.81	900
December 02, 2025	276.9	276.45	276.45	276.9	275.9	1,000
December 01, 2025	273.69	275.9	275.9	276.38	273.69	1,000
November 28, 2025	276.17	277.25	277.25	278.04	276.17	941
November 27, 2025	276.81	276.74	276.74	276.81	276.34	1,100
November 26, 2025	276.39	276.75	276.75	277.08	276.39	403
November 25, 2025	273.36	275.28	275.28	275.28	273.36	1,120
November 24, 2025	270.71	273.1	273.1	273.63	270.6	2,400

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