Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mackenzie US Inv Grd Corp Bd Idx CAD Hgd (TSX: QUIG )

85.97 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 25, 2020 105.44 105.44 105.44 0 +2.26(+2.19%)
May 08, 2020 103.18 103.18 103.18 0 -0.88(-0.85%)
May 05, 2020 104.06 104.06 104.06 0 -0.18(-0.17%)
Apr 28, 2020 104.24 104.24 104.24 0 +0.00(+0.00%)
Apr 09, 2020 104.24 104.24 104.24 0 +6.11(+6.23%)
Apr 06, 2020 98.13 98.13 98.13 0 +0.00(+0.00%)
Apr 01, 2020 98.13 98.13 98.13 0 +1.58(+1.64%)
Mar 27, 2020 96.55 96.55 96.55 0 +0.61(+0.64%)
Mar 25, 2020 95.94 95.94 95.94 0 +4.38(+4.78%)
Mar 24, 2020 91.56 91.56 91.56 91.56 500 -7.64(-7.70%)
Mar 16, 2020 99.20 99.20 99.20 0 -2.22(-2.19%)
Mar 13, 2020 100.79 101.42 99.45 101.42 7,400 +0.92(+0.92%)
Mar 12, 2020 104.65 104.66 100.50 100.50 8,000 -4.35(-4.15%)
Mar 11, 2020 105.39 105.80 104.83 104.85 32,000 -2.09(-1.95%)
Mar 10, 2020 106.99 107.66 106.59 106.94 22,500 -4.56(-4.09%)
Mar 09, 2020 110.88 111.50 110.88 111.50 9,114 +1.99(+1.82%)
Mar 06, 2020 109.24 109.51 109.12 109.51 8,100 +0.57(+0.52%)
Mar 05, 2020 108.94 108.94 108.94 108.94 300 +0.25(+0.23%)
Mar 03, 2020 108.69 108.69 108.69 0 +1.50(+1.40%)
Feb 28, 2020 107.19 107.19 107.19 0 +0.19(+0.18%)
Feb 27, 2020 107.58 107.59 107.00 107.00 8,600 +0.20(+0.19%)
Feb 21, 2020 106.80 106.80 106.80 0 +0.00(+0.00%)
Feb 20, 2020 106.80 106.80 106.80 106.80 523 -0.04(-0.04%)
Feb 14, 2020 106.84 106.84 106.84 0 +0.25(+0.23%)
Feb 12, 2020 106.59 106.59 106.59 0 -0.10(-0.09%)
Feb 11, 2020 106.69 106.69 106.69 69 +0.00(+0.00%)
Feb 07, 2020 106.69 106.69 106.69 0 +0.78(+0.74%)
Feb 04, 2020 105.91 105.91 105.91 0 -0.73(-0.68%)
Jan 30, 2020 106.64 106.64 106.64 0 +0.25(+0.23%)
Jan 29, 2020 106.39 106.39 106.39 106.39 100 +0.10(+0.09%)
Jan 27, 2020 106.29 106.29 106.29 0 +1.13(+1.07%)
Jan 17, 2020 105.16 105.16 105.16 0 +0.10(+0.10%)
Jan 15, 2020 105.06 105.06 105.06 0 +0.16(+0.15%)
Jan 14, 2020 104.90 104.90 104.90 104.90 303 +0.05(+0.05%)
Jan 13, 2020 104.85 104.85 104.85 67 +0.00(+0.00%)
Jan 09, 2020 104.85 104.85 104.85 0 +0.00(+0.00%)
Jan 02, 2020 104.85 104.85 104.85 0 +0.12(+0.11%)
Dec 20, 2019 104.73 104.73 104.73 0 +0.00(+0.00%)
Dec 19, 2019 104.73 104.73 104.73 25 +0.03(+0.03%)
Dec 17, 2019 104.70 104.70 104.70 0 -0.08(-0.08%)
Dec 16, 2019 104.78 104.78 104.78 65 +0.00(+0.00%)
Dec 11, 2019 104.78 104.78 104.78 0 +0.69(+0.66%)
Dec 10, 2019 104.09 104.09 104.09 104.09 900 -0.14(-0.13%)
Dec 06, 2019 104.23 104.23 104.23 0 +0.20(+0.19%)
Dec 05, 2019 104.03 104.03 104.03 100 +0.00(+0.00%)
Dec 03, 2019 104.03 104.03 104.03 0 +0.12(+0.12%)
Dec 02, 2019 103.91 103.91 103.91 103.91 100 -0.55(-0.53%)
Nov 26, 2019 104.46 104.46 104.46 0 -0.22(-0.21%)
Nov 25, 2019 104.68 104.68 104.68 104.68 200 +0.49(+0.47%)
Nov 21, 2019 104.19 104.19 104.19 0 -0.23(-0.22%)
Nov 19, 2019 104.42 104.42 104.42 0 +0.83(+0.80%)
Nov 15, 2019 103.59 103.59 103.59 0 +0.00(+0.00%)
Nov 14, 2019 103.59 103.59 103.59 103.59 350 +0.07(+0.07%)
Nov 13, 2019 103.52 103.52 103.52 103.52 100 +0.27(+0.26%)
Nov 12, 2019 103.25 103.25 103.25 103.25 9,300 -0.12(-0.12%)
Nov 08, 2019 103.37 103.37 103.37 0 -0.54(-0.52%)
Nov 06, 2019 103.91 103.91 103.91 0 +0.40(+0.39%)
Nov 05, 2019 103.51 103.51 103.51 103.51 1,000 -1.07(-1.02%)
Nov 04, 2019 104.58 104.58 104.58 25 +0.00(+0.00%)
Oct 31, 2019 104.58 104.58 104.58 0 +0.30(+0.29%)
Oct 22, 2019 104.28 104.28 104.28 0 +0.20(+0.19%)
Oct 10, 2019 104.08 104.08 104.08 0 -0.35(-0.34%)
Oct 09, 2019 104.43 104.43 104.43 104.43 100 +0.00(+0.00%)
Oct 04, 2019 104.43 104.43 104.43 104.43 200 +0.00(+0.00%)
Oct 02, 2019 104.43 104.43 104.43 0 +0.26(+0.25%)
Sep 30, 2019 104.17 104.17 104.17 0 -0.22(-0.21%)
Sep 23, 2019 104.39 104.39 104.39 0 +1.86(+1.81%)
Sep 17, 2019 102.53 102.53 102.53 0 -0.13(-0.13%)
Sep 16, 2019 102.66 102.66 102.66 102.66 275 -0.31(-0.30%)
Sep 13, 2019 102.97 102.97 102.97 102.97 1,100 -0.49(-0.47%)
Sep 12, 2019 103.46 103.46 103.46 103.46 100 +0.03(+0.03%)
Sep 10, 2019 103.43 103.43 103.43 0 -0.85(-0.82%)
Sep 05, 2019 104.28 104.28 104.28 0 -0.66(-0.63%)
Aug 29, 2019 104.94 104.94 104.94 0 -0.41(-0.39%)
Aug 28, 2019 105.35 105.35 105.35 105.35 300 +0.55(+0.52%)
Aug 27, 2019 104.80 104.80 104.80 104.80 500 +0.37(+0.35%)
Aug 20, 2019 104.43 104.43 104.43 0 +0.26(+0.25%)
Aug 16, 2019 104.17 104.17 104.17 0 +0.00(+0.00%)
Aug 15, 2019 103.65 104.17 103.65 104.17 400 +1.76(+1.72%)
Aug 01, 2019 102.41 102.41 102.41 0 +0.46(+0.45%)
Jul 30, 2019 101.95 101.95 101.95 0 +0.13(+0.13%)
Jul 25, 2019 101.82 101.82 101.82 0 -0.19(-0.19%)
Jul 23, 2019 102.01 102.01 102.01 0 +0.62(+0.61%)
Jul 17, 2019 101.39 101.39 101.39 0 -0.69(-0.68%)
Jun 28, 2019 102.08 102.08 102.08 0 +0.46(+0.45%)
Jun 25, 2019 101.62 101.62 101.62 0 -0.32(-0.31%)
Jun 24, 2019 101.94 101.94 101.94 101.94 200 +0.40(+0.39%)
Jun 20, 2019 101.54 101.54 101.54 0 +1.42(+1.42%)
Jun 11, 2019 100.12 100.12 100.12 0 +0.49(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.