Cboe CA - Delayed Quote
CAD
Mackenzie US TIPS Index ETF (CAD-Hedged) (QTIP.NE)
78.80
-0.06
(-0.08%)
At close: November 2 at 2:39:48 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
78.95
78.95
78.89
78.80
78.80
1,248
Oct 30, 2026
78.78
78.78
78.78
78.86
78.86
43,758
Oct 29, 2026
78.82
78.82
78.69
78.76
78.76
15,567
Oct 28, 2026
78.53
78.61
78.53
78.64
78.64
1,615
Oct 27, 2026
78.67
78.67
78.67
78.63
78.63
3,224
Oct 26, 2026
78.62
78.62
78.51
78.60
78.60
1,501
Oct 23, 2026
78.62
78.62
78.62
78.60
78.60
830
Oct 22, 2026
78.77
78.77
78.62
78.62
78.62
1,029
Oct 21, 2026
78.06
78.06
77.86
77.91
77.91
5,810
Oct 20, 2026
78.17
78.17
78.03
78.08
78.08
12,747
Oct 19, 2026
78.01
78.01
77.88
77.90
77.90
8,686
Oct 16, 2026
78.09
78.22
78.09
78.22
78.22
43,036
Oct 15, 2026
78.15
78.15
78.00
78.05
78.05
9,436
Oct 14, 2026
77.54
77.70
77.54
77.64
77.64
3,818
Oct 13, 2026
77.19
77.49
77.19
77.43
77.43
869
Oct 9, 2026
77.38
77.38
77.33
77.33
77.33
1,760
Oct 8, 2026
77.17
77.49
77.17
77.25
77.25
521
Oct 7, 2026
77.22
77.25
77.22
77.25
77.25
852
Oct 6, 2026
77.15
77.28
77.15
77.25
77.25
12,444
Oct 5, 2026
76.93
77.06
76.87
77.02
77.02
9,936
Oct 2, 2026
77.12
77.12
77.12
77.12
77.12
221
Oct 1, 2026
0.23982
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
76.93
76.93
76.93
76.93
76.93
-
Sep 30, 2026
77.51
77.51
76.99
76.93
76.69
25,962
Sep 29, 2026
77.38
77.39
77.25
77.22
76.98
8,283
Sep 28, 2026
77.42
77.49
77.39
77.49
77.25
6,846
Sep 25, 2026
77.54
77.63
77.48
77.67
77.43
20,590
Sep 24, 2026
77.77
77.77
77.55
77.68
77.44
8,598
Sep 23, 2026
78.26
78.28
78.00
78.61
78.36
16,038
Sep 22, 2026
78.38
78.60
78.38
78.61
78.36
655
Sep 21, 2026
78.38
78.46
78.38
78.46
78.22
10,149
Sep 18, 2026
78.46
78.46
78.24
78.30
78.06
81,053
Sep 17, 2026
78.70
78.70
78.70
78.63
78.38
373
Sep 16, 2026
78.88
78.88
78.88
78.41
78.17
670
Sep 15, 2026
78.72
78.72
78.63
78.63
78.38
7,017
Sep 14, 2026
78.93
78.93
78.86
78.77
78.52
1,941
Sep 11, 2026
78.89
78.89
78.76
78.76
78.51
5,063
Sep 10, 2026
79.44
79.44
79.12
79.09
78.84
5,286
Sep 9, 2026
79.58
79.59
79.58
79.57
79.32
42,238
Sep 8, 2026
79.67
79.71
79.59
79.63
79.38
1,450
Sep 4, 2026
79.67
79.67
79.67
79.62
79.37
205
Sep 3, 2026
79.88
79.93
79.75
79.80
79.55
19,391
Sep 2, 2026
79.62
79.65
79.50
79.66
79.41
36,698
Sep 1, 2026
0.7616
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
79.40
79.66
79.40
79.66
79.41
13,230
Aug 31, 2026
80.38
80.38
80.38
80.38
79.37
-
Aug 28, 2026
80.51
80.51
80.50
80.38
79.37
1,314
Aug 27, 2026
80.85
80.85
80.75
80.80
79.78
1,446
Aug 26, 2026
80.79
80.87
80.72
80.80
79.78
1,687
Aug 25, 2026
80.79
80.79
80.77
80.83
79.81
12,996
Aug 24, 2026
80.37
80.61
80.37
80.61
79.60
867
Aug 21, 2026
80.54
80.63
80.48
80.56
79.55
1,179
Aug 20, 2026
80.68
80.85
80.68
80.82
79.80
627
Aug 19, 2026
81.01
81.01
80.62
80.73
79.72
8,502
Aug 18, 2026
80.35
80.49
80.35
80.41
79.40
13,135
Aug 17, 2026
80.46
80.46
80.46
80.46
79.45
-
Aug 14, 2026
80.50
80.58
80.50
80.46
79.45
4,056
Aug 13, 2026
80.86
80.86
80.71
80.63
79.62
11,137
Aug 12, 2026
80.30
80.53
80.30
80.43
79.42
514
Aug 11, 2026
80.17
80.50
80.17
80.46
79.45
13,020
Aug 10, 2026
80.34
80.49
80.34
80.59
79.58
2,523
Aug 7, 2026
80.69
80.69
80.61
80.59
79.58
1,678
Aug 6, 2026
80.56
80.56
80.34
80.42
79.41
672
Aug 5, 2026
80.30
80.67
80.30
80.63
79.62
17,189
Aug 4, 2026
0.95418
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
80.64
80.64
80.59
80.63
79.62
5,484
Jul 31, 2026
81.26
81.27
81.13
81.31
79.35
631
Jul 30, 2026
81.54
81.54
81.54
81.40
79.43
1,280
Jul 29, 2026
81.39
81.58
81.39
81.41
79.44
874
Jul 28, 2026
81.34
81.50
81.34
81.33
79.37
6,090
Jul 27, 2026
81.59
81.59
81.30
81.31
79.35
902
Jul 24, 2026
81.30
81.30
81.30
81.30
79.34
-
Jul 23, 2026
81.11
81.37
81.11
81.30
79.34
717
Jul 22, 2026
81.42
81.50
81.42
81.68
79.71
2,099
Jul 21, 2026
81.45
81.72
81.45
81.68
79.71
7,398
Jul 20, 2026
81.77
81.89
81.75
81.74
79.77
531
Jul 17, 2026
81.77
81.89
81.77
81.89
79.91
1,178
Jul 16, 2026
81.62
81.80
81.61
81.76
79.79
2,870
Jul 15, 2026
81.80
81.80
81.80
81.80
79.82
-
Jul 14, 2026
81.80
81.80
81.67
81.80
79.82
25,591
Jul 13, 2026
81.64
81.64
81.64
81.62
79.65
268
Jul 10, 2026
81.82
81.82
81.82
81.82
79.84
-
Jul 9, 2026
81.85
81.85
81.74
81.82
79.84
701
Jul 8, 2026
81.53
81.77
81.53
81.70
79.73
11,423
Jul 7, 2026
82.01
82.01
82.01
82.01
80.03
-
Jul 6, 2026
82.04
82.04
81.81
82.01
80.03
13,487
Jul 3, 2026
82.01
82.01
81.77
81.82
79.84
2,757
Jul 2, 2026
0.68766
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
82.03
82.03
81.88
81.92
79.94
5,533
Jun 30, 2026
83.05
83.07
82.94
82.78
80.11
748
Jun 29, 2026
83.07
83.07
83.06
83.06
80.38
3,996
Jun 26, 2026
82.90
83.01
82.90
82.94
80.26
19,985
Jun 25, 2026
82.55
82.92
82.55
82.88
80.21
4,144
Jun 24, 2026
82.61
82.67
82.57
82.55
79.89
1,053
Jun 23, 2026
82.19
82.46
82.19
82.26
79.61
1,625
Jun 22, 2026
82.42
82.42
82.42
82.35
79.69
879
Jun 19, 2026
83.79
83.79
82.43
82.63
79.96
2,570
Jun 18, 2026
82.70
82.79
82.70
82.69
80.02
824
Jun 17, 2026
82.99
82.99
82.99
82.99
80.31
-
Jun 16, 2026
83.10
83.10
83.10
82.99
80.31
1,380
Jun 15, 2026
83.09
83.09
82.94
82.98
80.30
2,873
Jun 12, 2026
82.92
82.92
82.92
82.92
80.25
-
Jun 11, 2026
82.93
82.93
82.93
82.92
80.25
711
Jun 10, 2026
82.80
82.80
82.69
82.69
80.02
13,225
Jun 9, 2026
82.64
82.75
82.64
82.76
80.09
9,326
Jun 8, 2026
82.61
82.66
82.60
82.66
79.99
3,566
Jun 5, 2026
82.75
82.75
82.75
82.63
79.96
487
Jun 4, 2026
82.88
82.88
82.88
83.15
80.47
431
Jun 3, 2026
83.15
83.15
83.15
83.00
80.32
1,163
Jun 2, 2026
83.37
83.37
83.37
83.23
80.55
10,004
Jun 1, 2026
0.4429
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
83.17
83.17
83.17
83.25
80.56
2,185
May 29, 2026
83.51
83.69
83.51
83.69
80.56
1,716
May 28, 2026
83.64
83.64
83.64
83.48
80.36
100
May 27, 2026
83.47
83.48
83.36
83.48
80.36
10,609
May 26, 2026
83.41
83.41
83.41
83.31
80.20
3,648
May 25, 2026
82.70
83.05
82.70
82.72
79.63
3,782
May 22, 2026
82.90
83.01
82.90
82.98
79.88
3,391
May 21, 2026
82.99
83.03
82.97
82.95
79.85
40,365
May 20, 2026
82.81
83.02
82.81
83.07
79.96
7,640
May 19, 2026
82.81
82.81
82.81
82.81
79.71
783
May 15, 2026
83.14
83.19
83.10
83.19
80.08
8,215
May 14, 2026
83.77
83.80
83.63
83.66
80.53
7,403
May 13, 2026
83.69
83.69
83.69
83.69
80.56
-
May 12, 2026
83.61
83.66
83.61
83.69
80.56
788
May 11, 2026
83.75
83.79
83.75
83.76
80.63
1,176
May 8, 2026
83.60
83.84
83.60
83.82
80.69
1,592
May 7, 2026
83.64
83.64
83.64
83.60
80.48
902
May 6, 2026
83.49
83.49
83.49
83.70
80.57
1,750
May 5, 2026
83.71
83.71
83.67
83.63
80.50
8,645
May 4, 2026
83.63
83.71
83.63
83.62
80.49
2,044
May 1, 2026
83.72
83.72
83.72
83.72
80.59
-
Apr 30, 2026
83.72
83.72
83.72
83.72
80.59
-
Apr 29, 2026
83.72
83.72
83.72
83.72
80.59
-
Apr 28, 2026
84.01
84.01
83.77
83.72
80.59
9,523
Apr 27, 2026
83.69
83.70
83.69
83.68
80.55
873
Apr 24, 2026
83.40
83.40
83.40
83.79
80.66
644
Apr 23, 2026
83.35
83.67
83.35
83.56
80.44
3,937
Apr 22, 2026
83.59
83.59
83.59
83.56
80.44
3,170
Apr 21, 2026
83.55
83.57
83.48
83.48
80.36
4,784
Apr 20, 2026
83.51
83.51
83.51
83.51
80.39
-
Apr 17, 2026
83.62
83.66
83.62
83.51
80.39
740
Apr 16, 2026
83.58
83.58
83.33
83.48
80.36
7,183
Apr 15, 2026
83.48
83.55
83.48
83.57
80.45
1,608
Apr 14, 2026
83.19
83.67
83.19
83.64
80.51
9,957
Apr 13, 2026
83.27
83.43
83.27
83.46
80.34
733
Apr 10, 2026
83.24
83.24
83.24
83.23
80.12
2,501
Apr 9, 2026
83.14
83.14
83.14
83.35
80.23
729
Apr 8, 2026
83.20
83.26
83.20
83.18
80.07
7,633
Apr 7, 2026
83.20
83.20
83.20
83.21
80.10
613
Apr 6, 2026
83.10
83.10
83.10
83.07
79.96
11,231
Apr 2, 2026
83.12
83.12
83.12
83.12
80.01
440
Apr 1, 2026
82.76
82.76
82.76
82.90
79.80
435
Mar 31, 2026
83.30
83.30
82.83
82.96
79.86
11,516
Mar 30, 2026
82.54
82.54
82.54
82.71
79.62
499
Mar 27, 2026
82.39
82.39
82.39
82.36
79.28
336
Mar 26, 2026
82.60
82.60
82.48
82.50
79.42
839
Mar 25, 2026
82.70
82.74
82.58
82.72
79.63
852
Mar 24, 2026
82.66
82.66
82.56
82.43
79.35
619
Mar 23, 2026
82.72
82.85
82.72
82.79
79.70
934
Mar 20, 2026
83.05
83.05
83.05
82.82
79.72
5,001
Mar 19, 2026
83.06
83.59
83.06
83.40
80.28
2,275
Mar 18, 2026
83.84
83.84
83.83
83.57
80.45
984
Mar 17, 2026
83.55
83.72
83.55
83.72
80.59
8,584
Mar 16, 2026
83.30
83.41
83.30
83.38
80.26
523
Mar 13, 2026
83.15
83.15
83.11
83.14
80.03
1,218
Mar 12, 2026
83.50
83.50
83.30
83.37
80.25
5,546
Mar 11, 2026
83.86
83.86
83.51
83.50
80.38
1,369
Mar 10, 2026
83.66
83.83
83.62
83.66
80.53
7,292
Mar 9, 2026
83.83
83.83
83.83
83.86
80.73
312
Mar 6, 2026
83.92
83.92
83.70
83.75
80.62
5,699
Mar 5, 2026
83.74
83.74
83.50
83.66
80.53
2,800
Mar 4, 2026
83.60
83.60
83.60
83.63
80.50
533
Mar 3, 2026
83.85
83.86
83.83
83.77
80.64
7,998
Mar 2, 2026
84.06
84.06
84.06
84.06
80.92
-
Feb 27, 2026
84.09
84.11
84.00
84.06
80.92
517
Feb 26, 2026
83.88
83.88
83.88
83.87
80.74
539
Feb 25, 2026
83.39
83.69
83.39
83.70
80.57
2,609
Feb 24, 2026
83.69
83.69
83.56
83.62
80.49
2,168
Feb 23, 2026
83.40
83.75
83.40
83.56
80.44
4,559
Feb 20, 2026
83.54
83.54
83.43
83.51
80.39
1,605
Feb 19, 2026
83.46
83.74
83.46
83.54
80.42
2,021
Feb 18, 2026
83.59
83.64
83.46
83.65
80.52
19,097
Feb 17, 2026
83.49
83.68
83.49
83.64
80.51
1,463
Feb 13, 2026
83.64
83.75
83.64
83.64
80.51
4,582
Feb 12, 2026
83.56
83.63
83.48
83.58
80.46
74,851
Feb 11, 2026
83.28
83.28
83.20
83.34
80.22
5,579
Feb 10, 2026
83.55
83.55
83.34
83.35
80.23
32,901
Feb 9, 2026
83.19
83.20
83.12
83.16
80.05
4,723
Feb 6, 2026
82.95
83.28
82.95
83.08
79.97
10,950
Feb 5, 2026
83.04
83.04
83.00
83.20
80.09
393,518
Feb 4, 2026
82.82
82.82
82.82
82.96
79.86
12,053
Feb 3, 2026
82.69
83.04
82.69
82.94
79.84
10,321
Feb 2, 2026
0.07762
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
83.00
83.00
82.79
82.90
79.80
5,096
Jan 30, 2026
83.29
83.29
83.03
83.27
80.08
10,555
Jan 29, 2026
83.33
83.33
83.33
83.11
79.93
151
Jan 28, 2026
83.13
83.13
83.04
83.11
79.93
1,145
Jan 27, 2026
83.29
83.32
83.14
83.21
80.03
4,073
Jan 26, 2026
83.33
83.33
83.16
83.15
79.97
3,776
Jan 23, 2026
83.02
83.14
82.85
83.15
79.97
3,443
Jan 22, 2026
82.96
83.04
82.96
83.02
79.84
8,830
Jan 21, 2026
82.80
83.07
82.80
82.87
79.70
6,490
Jan 20, 2026
83.00
83.00
82.70
82.71
79.54
110,368
Jan 19, 2026
83.83
83.83
83.09
83.30
80.11
5,942
Jan 16, 2026
83.06
83.06
82.91
82.94
79.77
2,911
Jan 15, 2026
83.20
83.24
83.15
83.18
80.00
26,474
Jan 14, 2026
83.45
83.45
83.30
83.23
80.04
2,556
Jan 13, 2026
82.89
83.22
82.89
83.05
79.87
13,000
Jan 12, 2026
83.10
83.11
83.07
83.11
79.93
8,169
Jan 9, 2026
83.05
83.10
83.05
83.09
79.91
2,822
Jan 8, 2026
83.02
83.06
82.89
83.03
79.85
2,884
Jan 7, 2026
83.07
83.22
83.07
83.15
79.97
16,431
Jan 6, 2026
82.77
83.03
82.77
83.02
79.84
2,222
Jan 5, 2026
83.05
83.05
82.99
83.02
79.84
1,261
Jan 2, 2026
82.77
82.93
82.77
82.91
79.74
5,937
Dec 31, 2025
83.00
83.03
83.00
82.80
79.63
822
Dec 30, 2025
0.57594
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
83.20
83.20
83.20
83.12
79.94
16,605
Dec 29, 2025
83.67
83.74
83.57
83.77
80.01
85,029
Dec 24, 2025
83.60
83.65
83.59
83.59
79.84
2,495
Dec 23, 2025
83.37
83.55
83.37
83.53
79.78
16,511
Dec 22, 2025
83.45
83.50
83.35
83.51
79.76
1,434
Dec 19, 2025
83.41
83.49
83.41
83.44
79.69
4,261
Dec 18, 2025
83.35
83.76
83.35
83.77
80.01
17,996
Dec 17, 2025
83.47
83.57
83.47
83.62
79.87
577
Dec 16, 2025
83.12
83.61
83.12
83.59
79.84
80,955
Dec 15, 2025
83.40
83.47
83.40
83.50
79.75
22,085
Dec 12, 2025
83.51
83.51
83.51
83.45
79.70
473
Dec 11, 2025
83.59
83.73
83.59
83.73
79.97
11,190
Dec 10, 2025
83.56
83.63
83.51
83.61
79.86
21,836
Dec 9, 2025
83.54
83.57
83.48
83.56
79.81
6,929
Dec 8, 2025
83.61
83.67
83.48
83.67
79.91
8,976
Dec 5, 2025
83.80
83.80
83.74
83.75
79.99
2,112
Dec 4, 2025
83.94
83.94
83.93
83.80
80.04
12,964
Dec 3, 2025
83.98
84.08
83.98
84.00
80.23
2,317
Dec 2, 2025
83.91
83.95
83.77
83.91
80.14
4,362
Dec 1, 2025
0.27725
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
84.32
84.32
83.80
83.75
79.99
748
Nov 28, 2025
84.50
84.96
84.35
84.50
80.44
197,137
Nov 27, 2025
84.63
84.65
84.63
84.64
80.58
1,350
Nov 26, 2025
84.40
84.59
84.40
84.62
80.56
8,499
Nov 25, 2025
84.21
84.51
84.21
84.51
80.45
9,966
Nov 24, 2025
84.27
84.36
84.27
84.34
80.29
3,445
Nov 21, 2025
84.22
84.31
84.19
84.24
80.19
2,849
Nov 20, 2025
84.35
84.35
84.00
84.17
80.13
1,542
Nov 19, 2025
84.17
84.17
84.11
84.09
80.05
1,407
Nov 18, 2025
83.92
84.27
83.92
84.21
80.17
12,496
Nov 17, 2025
84.18
84.19
84.09
84.02
79.99
4,680
Nov 14, 2025
84.58
84.58
84.10
84.18
80.14
2,517
Nov 13, 2025
84.52
84.52
84.18
84.25
80.20
8,517
Nov 12, 2025
84.50
84.51
84.47
84.48
80.42
7,620
Nov 11, 2025
84.28
84.49
84.28
84.49
80.43
4,865
Nov 10, 2025
84.20
84.28
84.13
84.22
80.18
1,238
Nov 7, 2025
84.35
84.35
84.30
84.30
80.25
1,300
Nov 6, 2025
84.29
84.29
84.29
84.28
80.23
8,023
Nov 5, 2025
84.11
84.11
84.00
84.02
79.99
2,716
Nov 4, 2025
84.37
84.41
84.32
84.37
80.32
9,014
Nov 3, 2025
0.30759
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
84.27
84.29
84.20
84.21
80.17
5,143
