Toronto - Delayed Quote
CAD
Mackenzie US Government Long Bond Index ETF (QTLT.TO)
93.34
+0.22
(+0.24%)
At close: October 15 at 10:30:09 AM EDT
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
93.40
93.40
93.40
93.40
93.40
-
Nov 2, 2026
0.283
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
93.41
93.41
93.41
93.41
93.13
-
Oct 29, 2026
92.87
92.87
92.87
92.87
92.59
-
Oct 28, 2026
93.96
93.96
93.96
93.96
93.68
-
Oct 27, 2026
93.85
93.85
93.85
93.85
93.57
-
Oct 26, 2026
93.25
93.25
93.25
93.25
92.97
-
Oct 23, 2026
93.63
93.63
93.63
93.63
93.35
-
Oct 22, 2026
92.24
92.24
92.24
92.24
91.96
-
Oct 21, 2026
92.32
92.32
92.32
92.32
92.04
-
Oct 20, 2026
91.87
91.87
91.87
91.87
91.59
-
Oct 19, 2026
92.63
92.63
92.63
92.63
92.35
-
Oct 16, 2026
92.82
92.82
92.82
92.82
92.54
-
Oct 15, 2026
93.34
93.34
93.34
93.34
93.06
300
Oct 14, 2026
91.22
91.22
91.22
91.22
90.94
-
Oct 13, 2026
91.04
91.04
91.04
91.04
90.76
100
Oct 9, 2026
90.67
90.67
90.67
90.67
90.40
-
Oct 8, 2026
90.04
90.04
90.04
90.04
89.77
-
Oct 7, 2026
90.02
90.02
90.02
90.02
89.75
-
Oct 6, 2026
90.09
90.09
90.09
90.09
89.82
-
Oct 5, 2026
89.85
89.85
89.85
89.85
89.58
1,200
Oct 2, 2026
90.48
90.48
90.48
90.48
90.21
-
Oct 1, 2026
0.277
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
90.59
90.59
90.59
90.59
90.32
-
Sep 30, 2026
90.46
90.47
90.46
90.47
89.92
4,400
Sep 29, 2026
91.29
91.29
91.29
91.29
90.73
-
Sep 28, 2026
91.96
91.96
91.96
91.96
91.40
-
Sep 25, 2026
92.09
92.09
92.09
92.09
91.53
-
Sep 24, 2026
93.06
93.09
93.06
93.09
92.52
3,300
Sep 23, 2026
94.10
94.10
94.10
94.10
93.53
-
Sep 22, 2026
93.95
93.95
93.95
93.95
93.38
-
Sep 21, 2026
93.01
93.01
93.01
93.01
92.44
-
Sep 18, 2026
93.55
93.55
93.55
93.55
92.98
-
Sep 17, 2026
92.64
92.64
92.64
92.64
92.08
-
Sep 16, 2026
92.49
92.49
92.49
92.49
91.93
1,200
Sep 15, 2026
92.16
92.16
92.16
92.16
91.60
-
Sep 14, 2026
91.88
91.88
91.88
91.88
91.32
-
Sep 11, 2026
91.56
91.56
91.56
91.56
91.00
-
Sep 10, 2026
91.85
91.85
91.85
91.85
91.29
1,300
Sep 9, 2026
92.33
92.33
92.33
92.33
91.77
4,200
Sep 8, 2026
93.07
93.07
93.07
93.07
92.50
-
Sep 4, 2026
92.70
92.70
92.70
92.70
92.14
-
Sep 3, 2026
92.87
92.87
92.87
92.87
92.31
100
Sep 2, 2026
93.17
93.17
93.17
93.17
92.60
-
Sep 1, 2026
0.277
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
93.42
93.42
93.42
93.42
92.85
100
Aug 31, 2026
94.22
94.22
94.22
94.22
93.37
-
Aug 28, 2026
94.25
94.25
94.25
94.25
93.40
-
Aug 27, 2026
94.44
94.44
94.44
94.44
93.59
-
Aug 26, 2026
94.26
94.26
94.26
94.26
93.41
-
Aug 25, 2026
93.54
93.54
93.54
93.54
92.70
-
Aug 24, 2026
93.50
93.54
93.50
93.54
92.70
2,100
Aug 21, 2026
92.92
92.92
92.92
92.92
92.08
-
Aug 20, 2026
93.49
93.49
93.49
93.49
92.65
-
Aug 19, 2026
92.73
92.73
92.73
92.73
91.90
-
Aug 18, 2026
92.51
92.51
92.51
92.51
91.68
-
Aug 17, 2026
93.16
93.16
93.16
93.16
92.32
-
Aug 14, 2026
94.08
94.08
94.08
94.08
93.23
-
Aug 13, 2026
93.67
93.67
93.67
93.67
92.83
-
Aug 12, 2026
93.65
93.65
93.65
93.65
92.81
-
Aug 11, 2026
93.67
93.67
93.67
93.67
92.83
-
Aug 10, 2026
94.44
94.44
94.44
94.44
93.59
-
Aug 7, 2026
94.63
94.63
94.63
94.63
93.78
-
Aug 6, 2026
95.02
95.02
95.02
95.02
94.16
-
Aug 5, 2026
95.21
95.21
95.21
95.21
94.35
-
Aug 4, 2026
0.277
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
94.18
94.18
94.18
94.18
93.33
-
Jul 31, 2026
94.84
94.84
94.84
94.84
93.71
-
Jul 30, 2026
95.26
95.26
95.26
95.26
94.13
-
Jul 29, 2026
97.02
97.02
97.02
97.02
95.87
-
Jul 28, 2026
96.67
96.67
96.67
96.67
95.52
-
Jul 27, 2026
96.02
96.02
96.02
96.02
94.88
-
Jul 24, 2026
95.75
95.75
95.75
95.75
94.61
-
Jul 23, 2026
95.63
95.63
95.63
95.63
94.49
500
Jul 22, 2026
96.51
96.51
96.51
96.51
95.36
-
Jul 21, 2026
96.50
96.50
96.50
96.50
95.35
-
Jul 20, 2026
96.76
96.76
96.76
96.76
95.61
-
Jul 17, 2026
96.65
96.65
96.65
96.65
95.50
-
Jul 16, 2026
96.72
96.72
96.72
96.72
95.57
-
Jul 15, 2026
96.76
96.76
96.76
96.76
95.61
-
Jul 14, 2026
97.21
97.21
97.21
97.21
96.05
-
Jul 13, 2026
97.67
97.67
97.67
97.67
96.51
-
Jul 10, 2026
97.85
97.85
97.85
97.85
96.69
-
Jul 9, 2026
97.67
97.67
97.67
97.67
96.51
-
Jul 8, 2026
98.18
98.18
98.18
98.18
97.01
-
Jul 7, 2026
99.22
99.22
99.22
99.22
98.04
-
Jul 6, 2026
99.41
99.41
99.33
99.33
98.15
2,900
Jul 3, 2026
99.15
99.15
99.15
99.15
97.97
-
Jul 2, 2026
0.293
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
99.00
99.15
99.00
99.15
97.97
700
Jun 30, 2026
101.41
101.41
101.41
101.41
99.91
-
Jun 29, 2026
101.12
101.12
101.12
101.12
99.63
-
Jun 26, 2026
101.12
101.12
101.12
101.12
99.63
-
Jun 25, 2026
101.36
101.36
101.36
101.36
99.86
-
Jun 24, 2026
100.01
100.01
100.01
100.01
98.53
-
Jun 23, 2026
99.55
99.55
99.55
99.55
98.08
-
Jun 22, 2026
99.70
99.70
99.70
99.70
98.23
400
Jun 19, 2026
99.95
99.95
99.95
99.95
98.48
-
Jun 18, 2026
99.37
99.37
99.37
99.37
97.90
-
Jun 17, 2026
98.58
98.58
98.58
98.58
97.13
-
Jun 16, 2026
97.95
97.95
97.95
97.95
96.50
-
Jun 15, 2026
98.05
98.05
98.05
98.05
96.60
1,200
Jun 12, 2026
97.93
97.93
97.93
97.93
96.49
-
Jun 11, 2026
97.61
97.61
97.60
97.60
96.16
1,200
Jun 10, 2026
97.02
97.02
97.02
97.02
95.59
-
Jun 9, 2026
96.61
96.61
96.61
96.61
95.18
-
Jun 8, 2026
96.95
96.95
96.95
96.95
95.52
900
Jun 5, 2026
96.86
96.86
96.86
96.86
95.43
1,200
Jun 4, 2026
97.16
97.16
97.16
97.16
95.73
1,200
Jun 3, 2026
96.78
96.78
96.78
96.78
95.35
-
Jun 2, 2026
96.54
96.54
96.54
96.54
95.12
-
Jun 1, 2026
0.293
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
96.37
96.37
96.37
96.37
94.95
-
May 29, 2026
96.38
96.38
96.38
96.38
94.67
-
May 28, 2026
96.28
96.28
96.28
96.28
94.57
1,400
May 27, 2026
95.86
95.86
95.86
95.86
94.16
-
May 26, 2026
95.26
95.26
95.26
95.26
93.57
-
May 25, 2026
95.33
95.33
95.33
95.33
93.64
-
May 22, 2026
94.60
94.60
94.60
94.60
92.92
-
May 21, 2026
94.17
94.17
94.17
94.17
92.50
-
May 20, 2026
93.70
93.70
93.70
93.70
92.04
2,800
May 19, 2026
93.42
93.43
93.42
93.43
91.77
4,700
May 15, 2026
95.22
95.22
95.22
95.22
93.53
-
May 14, 2026
94.98
94.98
94.98
94.98
93.29
-
May 13, 2026
95.02
95.02
95.02
95.02
93.33
2,000
May 12, 2026
95.51
95.51
95.51
95.51
93.81
3,100
May 11, 2026
96.19
96.19
96.19
96.19
94.48
-
May 8, 2026
95.42
95.42
95.42
95.42
93.73
-
May 7, 2026
95.84
95.84
95.84
95.84
94.14
-
May 6, 2026
95.08
95.08
95.08
95.08
93.39
-
May 5, 2026
94.53
94.53
94.53
94.53
92.85
-
May 4, 2026
95.02
95.02
95.02
95.02
93.33
-
May 1, 2026
0.293
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
95.03
95.03
95.00
95.00
93.31
1,500
Apr 30, 2026
95.74
95.74
95.74
95.74
93.75
-
Apr 29, 2026
96.46
96.46
96.46
96.46
94.46
-
Apr 28, 2026
96.13
96.13
96.13
96.13
94.13
-
Apr 27, 2026
96.72
96.72
96.72
96.72
94.71
-
Apr 24, 2026
96.68
96.68
96.64
96.64
94.63
3,500
Apr 23, 2026
96.85
96.85
96.85
96.85
94.84
-
Apr 22, 2026
96.73
96.73
96.73
96.73
94.72
-
Apr 21, 2026
96.94
96.94
96.94
96.94
94.93
-
Apr 20, 2026
97.27
97.27
97.27
97.27
95.25
-
Apr 17, 2026
96.64
96.64
96.64
96.64
94.63
-
Apr 16, 2026
97.32
97.32
97.32
97.32
95.30
-
Apr 15, 2026
97.99
97.99
97.99
97.99
95.96
-
Apr 14, 2026
97.66
97.66
97.66
97.66
95.63
-
Apr 13, 2026
97.55
97.55
97.40
97.40
95.38
900
Apr 10, 2026
97.74
97.74
97.74
97.74
95.71
-
Apr 9, 2026
98.20
98.20
98.20
98.20
96.16
-
Apr 8, 2026
98.24
98.24
98.24
98.24
96.20
-
Apr 7, 2026
97.87
97.90
97.87
97.89
95.86
6,400
Apr 6, 2026
98.54
98.54
98.54
98.54
96.49
-
Apr 2, 2026
97.80
97.80
97.80
97.80
95.77
-
Apr 1, 2026
0.224
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
98.53
98.53
98.53
98.53
96.49
-
Mar 31, 2026
98.37
98.37
98.37
98.37
96.11
-
Mar 30, 2026
96.93
96.93
96.93
96.93
94.70
-
Mar 27, 2026
97.27
97.27
97.27
97.27
95.03
-
Mar 26, 2026
97.71
97.71
97.71
97.71
95.46
-
Mar 25, 2026
96.52
96.52
96.52
96.52
94.30
-
Mar 24, 2026
96.82
96.82
96.82
96.82
94.59
-
Mar 23, 2026
96.02
96.02
96.02
96.02
93.81
-
Mar 20, 2026
98.01
98.01
98.01
98.01
95.76
-
Mar 19, 2026
97.97
97.97
97.97
97.97
95.72
100
Mar 18, 2026
97.65
97.65
97.65
97.65
95.41
-
Mar 17, 2026
97.24
97.24
97.24
97.24
95.00
-
Mar 16, 2026
96.89
96.89
96.89
96.89
94.66
-
Mar 13, 2026
96.77
96.77
96.77
96.77
94.55
-
Mar 12, 2026
96.73
96.73
96.73
96.73
94.51
-
Mar 11, 2026
97.81
97.81
97.81
97.81
95.56
-
Mar 10, 2026
98.84
98.84
98.84
98.84
96.57
-
Mar 9, 2026
98.05
98.05
98.05
98.05
95.80
-
Mar 6, 2026
98.99
98.99
98.99
98.99
96.71
-
Mar 5, 2026
99.23
99.23
99.23
99.23
96.95
-
Mar 4, 2026
99.70
99.70
99.70
99.70
97.41
-
Mar 3, 2026
99.87
99.87
99.87
99.87
97.57
-
Mar 2, 2026
0.224
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
100.73
100.73
100.73
100.73
98.41
-
Feb 27, 2026
100.53
100.53
100.53
100.53
98.00
-
Feb 26, 2026
100.10
100.10
100.10
100.10
97.58
-
Feb 25, 2026
100.17
100.17
100.17
100.17
97.65
-
Feb 24, 2026
100.05
100.05
100.05
100.05
97.53
-
Feb 23, 2026
99.63
99.63
99.63
99.63
97.12
-
Feb 20, 2026
99.94
99.94
99.94
99.94
97.43
-
Feb 19, 2026
99.79
99.79
99.79
99.79
97.28
-
Feb 18, 2026
99.76
99.76
99.76
99.76
97.25
-
Feb 17, 2026
99.35
99.35
99.35
99.35
96.85
-
Feb 13, 2026
99.33
99.33
99.33
99.33
96.83
1,200
Feb 12, 2026
97.22
97.22
97.22
97.22
94.77
-
Feb 11, 2026
97.59
97.59
97.59
97.59
95.13
-
Feb 10, 2026
96.67
96.67
96.67
96.67
94.24
-
Feb 9, 2026
97.18
97.18
97.18
97.18
94.73
-
Feb 6, 2026
97.40
97.40
97.40
97.40
94.95
-
Feb 5, 2026
96.33
96.33
96.33
96.33
93.91
-
Feb 4, 2026
96.32
96.32
96.32
96.32
93.90
-
Feb 3, 2026
96.40
96.40
96.40
96.40
93.97
-
Feb 2, 2026
0.224
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
96.58
96.58
96.58
96.58
94.15
-
Jan 30, 2026
96.15
96.15
96.15
96.15
93.51
-
Jan 29, 2026
96.59
96.59
96.59
96.59
93.94
-
Jan 28, 2026
96.58
96.80
96.58
96.58
93.93
1,800
Jan 27, 2026
98.44
98.44
98.44
98.44
95.74
-
Jan 26, 2026
97.94
97.94
97.94
97.94
95.25
-
Jan 23, 2026
98.24
98.24
98.24
98.24
95.55
-
Jan 22, 2026
98.17
98.17
98.17
98.17
95.48
-
Jan 21, 2026
97.64
97.64
97.64
97.64
94.96
-
Jan 20, 2026
98.96
98.96
98.96
98.96
96.25
-
Jan 19, 2026
99.40
99.40
99.40
99.40
96.67
-
Jan 16, 2026
99.65
99.65
99.65
99.65
96.92
1,200
Jan 15, 2026
99.61
99.61
99.61
99.61
96.88
-
Jan 14, 2026
99.07
99.07
99.07
99.07
96.35
-
Jan 13, 2026
98.81
98.81
98.81
98.81
96.10
-
Jan 12, 2026
99.34
99.34
99.34
99.34
96.61
-
Jan 9, 2026
98.37
98.37
98.37
98.37
95.67
-
Jan 8, 2026
98.82
98.82
98.82
98.82
96.11
-
Jan 7, 2026
97.96
97.96
97.96
97.96
95.27
-
Jan 6, 2026
97.63
97.63
97.63
97.63
94.95
200
Jan 5, 2026
97.28
97.28
97.28
97.28
94.61
-
Jan 2, 2026
97.35
97.35
97.35
97.35
94.68
-
Dec 31, 2025
97.83
97.83
97.83
97.83
95.15
-
Dec 30, 2025
0.456
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
98.44
98.44
98.44
98.44
95.74
-
Dec 29, 2025
98.21
98.21
98.21
98.21
95.07
100
Dec 24, 2025
97.85
97.85
97.85
97.85
94.72
-
Dec 23, 2025
98.06
98.06
98.06
98.06
94.93
300
Dec 22, 2025
98.55
98.55
98.55
98.55
95.40
-
Dec 19, 2025
98.88
98.88
98.88
98.88
95.72
-
Dec 18, 2025
98.64
98.64
98.64
98.64
95.49
600
Dec 17, 2025
98.32
98.32
98.32
98.32
95.18
-
Dec 16, 2025
98.01
98.01
98.01
98.01
94.88
-
Dec 15, 2025
97.90
97.90
97.90
97.90
94.77
-
Dec 12, 2025
98.87
98.87
98.87
98.87
95.71
-
Dec 11, 2025
99.03
99.03
99.03
99.03
95.87
1,000
Dec 10, 2025
99.13
99.13
99.13
99.13
95.96
-
Dec 9, 2025
99.14
99.14
99.14
99.14
95.97
-
Dec 8, 2025
99.30
99.30
99.30
99.30
96.13
-
Dec 5, 2025
100.59
100.59
100.59
100.59
97.38
-
Dec 4, 2025
101.09
101.09
101.09
101.09
97.86
-
Dec 3, 2025
101.09
101.09
101.09
101.09
97.86
-
Dec 2, 2025
101.16
101.16
101.16
101.16
97.93
-
Dec 1, 2025
0.412
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
101.17
101.17
101.17
101.17
97.94
1,200
Nov 28, 2025
102.24
102.24
102.23
102.23
98.57
1,700
Nov 27, 2025
103.45
103.45
103.45
103.45
99.74
-
Nov 26, 2025
103.45
103.45
103.45
103.45
99.74
-
Nov 25, 2025
103.23
103.23
103.23
103.23
99.53
-
Nov 24, 2025
102.56
102.56
102.56
102.56
98.88
-
Nov 21, 2025
102.39
102.39
102.39
102.39
98.72
-
Nov 20, 2025
101.69
101.69
101.69
101.69
98.04
-
Nov 19, 2025
101.34
101.34
101.34
101.34
97.71
-
Nov 18, 2025
101.87
101.89
101.87
101.89
98.24
3,400
Nov 17, 2025
101.56
101.56
101.56
101.56
97.92
-
Nov 14, 2025
102.17
102.17
102.17
102.17
98.51
-
Nov 13, 2025
102.64
102.64
102.64
102.64
98.96
-
Nov 12, 2025
102.79
102.79
102.79
102.79
99.11
1,200
Nov 11, 2025
102.28
102.28
102.28
102.28
98.61
1,400
Nov 10, 2025
102.31
102.31
102.31
102.31
98.64
-
Nov 7, 2025
102.93
102.93
102.93
102.93
99.24
1,100
Nov 6, 2025
102.16
102.16
102.16
102.16
98.50
-
Nov 5, 2025
103.19
103.19
103.19
103.19
99.49
-
Nov 4, 2025
103.20
103.23
103.20
103.23
99.53
2,100
Nov 3, 2025
0.412
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
103.15
103.15
103.15
103.15
99.45
-
