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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	274.65	270.9	270.9	274.65	269.54	11,712
October 14, 2025	266.91	270.1	270.1	271.37	266.91	2,700
October 10, 2025	272.64	265.49	265.49	272.64	265.44	4,847
October 09, 2025	273.26	273.23	273.23	273.26	272.79	700
October 08, 2025	270.82	272.74	272.74	272.74	270.82	3,225
October 07, 2025	271.48	270.86	270.86	271.48	270.83	629
October 06, 2025	271.65	272.13	272.13	272.41	271.65	3,700
October 03, 2025	271.29	270.94	270.94	272.21	270.93	2,100
October 02, 2025	271.13	271.03	271.11	271.13	270.6	947
October 01, 2025	269.21	270.62	270.62	270.72	269.21	15,700
September 30, 2025	267.83	268.79	268.79	268.79	267.83	500
September 29, 2025	268.5	268.22	268.22	268.98	267.96	816
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

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