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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	265.65	268.57	268.57	270.75	265.65	2,300
November 20, 2025	273.53	267.4	267.4	274.45	267.4	1,132
November 19, 2025	271.07	270.13	270.13	271.07	268.98	1,800
November 18, 2025	267.35	267.55	267.55	269.14	267.01	3,031
November 17, 2025	271.94	270.97	270.97	272.83	270.97	3,819
November 14, 2025	272.03	273.05	273.05	274.6	272.03	5,710
November 13, 2025	275.27	273.02	273.02	276.47	272.78	3,519
November 12, 2025	277.65	277.51	277.51	277.75	276.94	9,845
November 11, 2025	277.46	277.54	277.54	277.54	275.99	1,700
November 10, 2025	275.18	277.2	277.2	277.21	275.18	7,200
November 07, 2025	271.32	272.79	272.79	272.9	270.05	5,716
November 06, 2025	277.01	275.14	275.14	277.01	274.32	1,800
November 05, 2025	277.23	277.4	277.4	278.93	277.17	15,400
November 04, 2025	277.22	276.17	276.17	277.22	276.17	1,400
November 03, 2025	280.25	278.72	278.72	280.26	278.35	6,107
October 31, 2025	278.5	277.98	277.98	278.5	276.56	1,400
October 30, 2025	277.53	276	276	278.68	276	4,647
October 29, 2025	278.18	277.93	277.93	278.23	277.01	2,412
October 28, 2025	280.75	278.05	278.05	280.75	277.86	3,300
October 27, 2025	276.85	278.4	278.4	278.55	276.85	4,307
October 24, 2025	274.8	275.1	275.1	276.12	274.8	2,600
October 23, 2025	272.24	272.77	272.77	273.14	272.15	1,224
October 22, 2025	271.7	271.18	271.18	271.7	269.58	5,918
October 21, 2025	273.75	273.28	273.28	273.75	273.28	800
October 20, 2025	272.7	273.58	273.58	273.87	272.7	3,727
October 17, 2025	270.43	270.42	270.42	270.73	269.14	4,800
October 16, 2025	271.77	269.64	269.64	272.1	268.71	2,100

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