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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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