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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	245.36	244.27	244.27	245.36	244.05	3,500
June 30, 2025	244.05	243.8	243.8	244.05	243.67	500
June 27, 2025	243.38	243.71	243.71	243.99	243.38	1,832
June 26, 2025	241.17	241.41	241.41	241.41	241.17	734
June 25, 2025	242.12	241.61	241.61	242.12	241.61	546
June 24, 2025	239.8	241.51	241.51	241.51	239.8	1,100
June 23, 2025	237.5	237.15	237.15	237.96	237.15	424
June 20, 2025	238.49	236.93	236.32	238.49	236.79	2,617
June 19, 2025	235.86	236.09	235.48	236.09	235.86	501
June 18, 2025	237.27	237.54	236.93	238.21	237.19	1,300
June 17, 2025	236.68	236.55	235.94	236.68	236.27	620
June 16, 2025	236.15	236.63	236.02	236.83	236.15	1,718
June 13, 2025	235.63	234.7	234.1	236.58	234.7	900
June 12, 2025	236.92	237.41	236.8	237.78	236.92	500
June 11, 2025	238.62	237.71	237.1	239.13	237.71	500

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