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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	267.08	267.51	267.51	267.52	266.67	705
September 25, 2025	264.66	266.26	266.26	266.4	264.66	2,300
September 24, 2025	268.16	266.94	266.94	268.22	266.54	8,400
September 23, 2025	267.79	267.56	267.56	267.79	267.56	315
September 22, 2025	266.16	267.74	267.74	267.74	266.16	1,807
September 19, 2025	265.95	266.31	265.69	266.36	265.17	1,528
September 18, 2025	265.92	265.36	264.74	266.09	265.36	1,200
September 17, 2025	263.76	263.58	262.97	263.76	263.58	1,700
September 16, 2025	263.41	263.43	262.82	263.43	263.41	942
September 15, 2025	264.73	263.81	263.2	264.73	263.81	1,500
September 12, 2025	264.44	264.14	264.14	264.63	264.14	1,100
September 11, 2025	262.91	264.15	264.15	264.15	262.91	1,006
September 10, 2025	261.86	262.57	262.57	262.57	261.86	300
September 09, 2025	259.81	261.16	261.16	261.16	259.81	900
September 08, 2025	259.84	259.71	259.71	260.49	259.47	900
September 05, 2025	261	258.97	258.97	261	258.89	937
September 04, 2025	258.49	259.72	259.72	259.72	258.49	1,100
September 03, 2025	256.9	256.24	256.24	257.46	256.24	1,100
September 02, 2025	255.41	255.25	255.25	255.41	254.46	800
August 29, 2025	256.41	256.37	256.37	256.58	256.09	948
August 28, 2025	258.46	258.69	258.69	258.93	258.46	720
August 27, 2025	259.27	258.3	258.3	259.27	258.3	1,500
August 26, 2025	258.14	258.72	258.72	258.72	257.69	512
August 25, 2025	258.11	258.14	258.14	258.45	258.07	1,000
August 22, 2025	258.17	258.48	258.48	259.11	258.17	3,689
August 21, 2025	256.74	255.91	255.91	256.74	255.8	923
August 20, 2025	255	255.38	255.38	255.47	255	600
August 19, 2025	258.14	256.64	256.64	258.14	256.64	535
August 18, 2025	257.6	257.62	257.43	257.8	257.6	883
August 15, 2025	257.36	257.49	257.49	257.94	257.36	922
August 14, 2025	258.41	258.34	258.34	258.41	257.21	3,000
August 13, 2025	257.13	257.08	257.08	257.34	256.69	1,314
August 12, 2025	255.64	256.72	256.72	256.73	254.75	900
August 11, 2025	255.07	253.89	253.89	255.29	253.88	1,200
August 08, 2025	253.38	254.07	254.07	254.16	253.38	800
August 07, 2025	252.38	251.78	251.78	253.08	251.3	833
August 06, 2025	251.35	252.24	252.24	252.51	251.35	600
August 05, 2025	253.77	251.19	251.19	253.77	250.82	3,523
August 01, 2025	248.61	248.73	248.73	249.34	248.35	1,424
July 31, 2025	255.98	254	254	256.35	254	900
July 30, 2025	254.8	253.44	253.44	254.82	253.44	700
July 29, 2025	254	253.78	253.78	254.21	253.78	1,000
July 28, 2025	253.54	253.64	253.64	253.64	253.47	900
July 25, 2025	252.77	253.14	253.14	253.16	252.77	644
July 24, 2025	251.79	250.89	250.89	251.79	250.51	1,230
July 23, 2025	249.01	249.6	249.6	249.6	249.01	300
July 22, 2025	248.29	248.03	248.03	248.29	247.75	1,209
July 21, 2025	250.83	249.74	249.74	250.83	249.74	1,200
July 18, 2025	249.6	249.67	249.67	249.67	249.4	800
July 17, 2025	250.46	250.32	250.32	250.46	249.18	2,400
July 16, 2025	248.33	247.8	247.8	248.53	246.01	4,800
July 15, 2025	248.69	247.8	247.8	248.69	247.8	918
July 14, 2025	247.5	248.01	248.01	248.19	247.5	708
July 11, 2025	247.44	247.4	247.4	247.54	247.26	900
July 10, 2025	247.55	247.85	247.85	247.96	247.39	713
July 09, 2025	246.72	247.42	247.42	247.42	246.72	6,115
July 08, 2025	246.88	246.01	246.01	246.88	245.7	3,800
July 07, 2025	246.6	246.22	246.22	246.6	245.15	1,245
July 04, 2025	245.64	245	245	246.58	245	5,827
July 03, 2025	245.4	247.33	247.33	247.33	245.06	1,800

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