Toronto - Delayed Quote
CAD
Mackenzie US Large Cap Equity Index ETF (QUU.TO)
305.90
-6.03
(-1.93%)
At close: October 30 at 3:59:59 PM 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
Oct 30, 2026
306.96
306.96
304.69
305.90
305.90
3,500
Oct 29, 2026
312.24
312.50
310.52
311.93
311.93
3,000
Oct 28, 2026
313.59
314.09
312.84
312.85
312.85
8,800
Oct 27, 2026
311.60
313.54
311.60
313.29
313.29
2,300
Oct 26, 2026
311.22
311.22
310.51
311.01
311.01
700
Oct 23, 2026
307.80
309.21
307.70
308.21
308.21
2,700
Oct 22, 2026
311.99
311.99
308.99
310.11
310.11
3,400
Oct 21, 2026
314.14
314.75
314.14
314.33
314.33
2,400
Oct 20, 2026
310.86
314.31
310.86
312.92
312.92
3,300
Oct 19, 2026
311.53
313.97
311.53
313.97
313.97
1,600
Oct 16, 2026
317.43
317.43
313.46
313.46
313.46
900
Oct 15, 2026
315.63
317.58
315.28
317.42
317.42
2,600
Oct 14, 2026
318.90
321.01
317.14
317.31
317.31
3,900
Oct 13, 2026
318.67
320.86
318.67
320.69
320.69
3,800
Oct 9, 2026
319.91
322.03
319.91
321.82
321.82
900
Oct 8, 2026
319.88
320.66
318.35
318.90
318.90
1,900
Oct 7, 2026
320.23
321.46
320.10
321.14
321.14
800
Oct 6, 2026
321.04
322.45
321.04
321.57
321.57
1,300
Oct 5, 2026
318.13
320.44
318.13
320.36
320.36
1,000
Oct 2, 2026
318.83
318.83
317.43
318.24
318.24
3,600
Oct 1, 2026
314.26
315.52
314.09
315.28
315.28
2,900
Sep 30, 2026
314.42
316.80
314.42
314.82
314.82
3,600
Sep 29, 2026
314.95
314.95
313.92
314.22
314.22
11,100
Sep 28, 2026
315.25
315.77
313.76
314.70
314.70
7,800
Sep 25, 2026
315.00
316.63
315.00
316.06
316.06
3,000
Sep 24, 2026
313.37
315.04
313.36
314.69
314.69
9,100
Sep 23, 2026
314.76
314.76
313.87
314.33
314.33
2,800
Sep 22, 2026
315.84
316.02
315.37
315.53
315.53
4,200
Sep 21, 2026
0.913
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
309.65
314.97
309.65
314.97
314.97
2,400
Sep 18, 2026
310.00
310.00
309.49
309.49
308.58
500
Sep 17, 2026
309.55
309.55
308.67
309.55
308.64
800
Sep 16, 2026
307.25
307.51
304.22
306.02
305.12
3,400
Sep 15, 2026
306.81
306.81
306.81
306.81
305.90
-
Sep 14, 2026
306.19
306.19
306.19
306.19
305.29
800
Sep 11, 2026
307.24
307.81
307.17
307.21
306.30
3,000
Sep 10, 2026
304.43
304.70
303.56
304.35
303.45
3,400
Sep 9, 2026
305.28
305.60
305.24
305.32
304.42
1,200
Sep 8, 2026
306.74
306.74
306.25
306.25
305.35
400
Sep 4, 2026
309.96
310.32
308.65
308.75
307.84
2,600
Sep 3, 2026
308.03
309.35
307.25
308.86
307.95
1,500
Sep 2, 2026
306.71
306.96
306.70
306.73
305.83
2,600
Sep 1, 2026
307.61
307.62
306.53
306.57
305.67
1,500
Aug 31, 2026
310.28
310.28
307.64
308.57
307.66
2,800
Aug 28, 2026
310.38
310.38
310.14
310.14
309.23
1,500
Aug 27, 2026
308.54
310.23
308.25
310.23
309.31
2,100
Aug 26, 2026
305.08
308.38
305.08
308.13
307.22
1,000
Aug 25, 2026
307.09
307.26
306.65
307.05
306.14
900
Aug 24, 2026
306.59
306.73
306.54
306.73
305.83
1,200
Aug 21, 2026
305.95
306.12
305.91
305.99
305.09
700
Aug 20, 2026
302.70
306.84
302.70
305.15
304.25
1,900
Aug 19, 2026
309.40
309.40
308.33
308.33
307.42
800
Aug 18, 2026
311.45
311.45
309.44
309.54
308.63
3,300
Aug 17, 2026
311.85
312.25
311.16
311.17
310.25
6,000
Aug 14, 2026
314.32
314.32
312.41
312.47
311.55
1,500
Aug 13, 2026
314.33
314.63
313.74
314.57
313.64
1,400
Aug 12, 2026
312.14
313.01
311.86
312.65
311.73
1,900
Aug 11, 2026
312.60
312.60
311.07
311.07
310.15
5,600
Aug 10, 2026
312.30
313.29
311.91
312.33
311.41
2,600
Aug 7, 2026
311.49
312.30
311.49
312.30
311.38
500
Aug 6, 2026
313.55
313.55
312.10
312.44
311.52
2,400
Aug 5, 2026
316.08
316.08
312.87
312.87
311.95
1,100
Aug 4, 2026
307.50
315.05
307.50
314.66
313.73
2,500
Jul 31, 2026
303.40
303.77
303.37
303.60
302.70
4,700
Jul 30, 2026
298.50
300.98
298.50
300.98
300.09
3,400
Jul 29, 2026
299.55
301.95
296.81
297.28
296.40
3,100
Jul 28, 2026
301.40
302.94
301.40
302.90
302.01
4,900
Jul 27, 2026
302.31
304.56
301.11
302.35
301.46
7,900
Jul 24, 2026
302.03
303.26
301.19
302.15
301.26
3,400
Jul 23, 2026
303.31
303.31
300.44
301.67
300.78
3,700
Jul 22, 2026
306.16
306.16
305.32
305.47
304.57
700
Jul 21, 2026
304.84
306.17
304.84
306.13
305.23
1,500
Jul 20, 2026
305.45
305.45
302.51
302.60
301.71
4,100
Jul 17, 2026
301.29
303.43
301.29
303.43
302.53
700
Jul 16, 2026
305.15
306.39
305.04
305.04
304.14
1,400
Jul 15, 2026
306.71
308.00
305.89
306.95
306.04
2,400
Jul 14, 2026
306.71
307.21
306.38
306.89
305.98
3,300
Jul 13, 2026
308.56
308.94
307.59
307.59
306.68
4,200
Jul 10, 2026
308.99
310.44
308.59
310.44
309.52
2,500
Jul 9, 2026
307.10
309.25
307.10
309.25
308.34
2,400
Jul 8, 2026
306.04
306.75
305.03
306.38
305.48
4,800
Jul 7, 2026
310.37
310.37
307.70
307.72
306.81
2,900
Jul 6, 2026
309.09
310.36
309.09
310.04
309.13
2,800
Jul 3, 2026
308.94
308.99
308.94
308.99
308.08
400
Jul 2, 2026
302.54
309.29
302.54
306.82
305.91
7,200
Jun 30, 2026
306.49
308.15
306.49
307.90
306.99
1,500
Jun 29, 2026
303.34
305.66
302.71
305.66
304.76
3,300
Jun 26, 2026
299.66
302.85
299.66
301.06
300.17
7,200
Jun 25, 2026
303.00
303.63
301.49
301.70
300.81
10,500
Jun 24, 2026
304.16
305.27
302.20
302.73
301.84
6,200
Jun 23, 2026
302.58
304.41
302.58
302.94
302.05
1,500
Jun 22, 2026
0.607
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
305.16
308.47
305.16
305.96
305.06
2,700
Jun 19, 2026
307.76
308.47
307.73
308.32
306.81
1,600
Jun 18, 2026
305.60
307.61
305.60
307.53
306.02
1,000
Jun 17, 2026
304.07
305.52
302.92
303.80
302.31
10,900
Jun 16, 2026
306.43
306.43
304.45
304.46
302.96
3,700
Jun 15, 2026
305.67
306.64
305.67
306.11
304.61
2,900
Jun 12, 2026
299.98
301.15
299.52
300.75
299.27
23,300
Jun 11, 2026
296.79
299.30
294.51
298.81
297.34
13,500
Jun 10, 2026
296.42
297.77
293.44
293.56
292.12
19,600
Jun 9, 2026
301.45
301.45
292.42
297.96
296.50
8,900
Jun 8, 2026
300.01
301.19
299.19
299.20
297.73
5,500
Jun 5, 2026
301.90
302.52
298.42
298.42
296.95
3,200
Jun 4, 2026
305.50
305.99
305.50
305.99
304.49
500
Jun 3, 2026
304.79
304.79
304.09
304.69
303.19
1,500
Jun 2, 2026
304.50
304.76
303.70
304.75
303.25
1,200
Jun 1, 2026
303.35
304.70
303.18
304.66
303.16
7,400
May 29, 2026
301.80
302.63
301.80
302.44
300.95
1,500
May 28, 2026
301.21
301.75
301.21
301.50
300.02
2,300
May 27, 2026
300.71
301.11
300.18
301.06
299.58
1,700
May 26, 2026
300.00
300.66
299.97
300.66
299.18
2,700
May 25, 2026
300.44
305.12
300.33
305.12
303.62
5,200
May 22, 2026
298.76
299.31
298.76
298.89
297.42
4,000
May 21, 2026
295.77
296.54
294.68
296.42
294.96
4,500
May 20, 2026
293.80
295.03
293.56
294.94
293.49
3,800
May 19, 2026
289.78
293.14
289.78
292.33
290.89
2,000
May 15, 2026
295.32
295.56
293.97
293.97
292.53
2,600
May 14, 2026
295.90
298.05
295.90
297.49
296.03
3,900
May 13, 2026
292.54
295.27
292.54
295.27
293.82
600
May 12, 2026
291.38
292.71
291.37
292.71
291.27
2,100
May 11, 2026
292.26
293.04
291.79
293.04
291.60
2,400
May 8, 2026
292.01
292.29
291.87
292.16
290.72
1,700
May 7, 2026
289.50
289.50
288.75
289.11
287.69
900
May 6, 2026
289.00
290.20
289.00
290.20
288.77
800
May 5, 2026
283.66
286.17
283.66
286.17
284.76
1,700
May 4, 2026
284.55
284.55
283.01
283.21
281.82
2,500
May 1, 2026
284.35
284.80
284.00
284.00
282.60
2,700
Apr 30, 2026
283.58
283.58
282.14
282.79
281.40
4,900
Apr 29, 2026
282.00
282.00
280.96
281.48
280.10
2,600
Apr 28, 2026
282.99
282.99
281.19
282.08
280.69
15,300
Apr 27, 2026
281.44
282.52
281.22
282.41
281.02
2,100
Apr 24, 2026
281.57
282.81
281.41
282.58
281.19
17,800
Apr 23, 2026
281.61
282.09
279.48
281.01
279.63
7,800
Apr 22, 2026
280.98
281.83
280.90
281.83
280.45
2,700
Apr 21, 2026
280.79
280.92
278.73
278.79
277.42
9,600
Apr 20, 2026
280.71
281.06
279.82
280.25
278.87
3,800
Apr 17, 2026
280.00
281.88
280.00
281.58
280.20
3,000
Apr 16, 2026
279.43
279.43
277.66
278.63
277.26
2,700
Apr 15, 2026
277.64
278.63
277.64
278.63
277.26
900
Apr 14, 2026
275.08
277.00
275.08
277.00
275.64
800
Apr 13, 2026
271.10
273.81
271.10
273.81
272.46
1,500
Apr 10, 2026
271.67
271.86
271.67
271.86
270.52
600
Apr 9, 2026
269.56
272.17
269.56
271.98
270.64
3,100
Apr 8, 2026
271.40
271.40
269.28
270.83
269.50
4,300
Apr 7, 2026
263.36
265.22
262.58
265.22
263.92
10,000
Apr 6, 2026
263.99
265.49
263.99
265.49
264.19
4,000
Apr 2, 2026
261.34
265.00
260.37
264.29
262.99
5,000
Apr 1, 2026
263.21
264.38
263.15
263.26
261.97
16,700
Mar 31, 2026
257.82
262.20
257.82
261.95
260.66
14,300
Mar 30, 2026
255.93
257.15
253.91
254.75
253.50
3,200
Mar 27, 2026
257.73
257.73
255.09
255.09
253.84
4,800
Mar 26, 2026
261.87
261.87
260.34
260.34
259.06
1,100
Mar 25, 2026
263.20
263.20
262.12
262.68
261.39
6,300
Mar 24, 2026
259.60
261.18
259.60
260.41
259.13
4,600
Mar 23, 2026
0.61
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
261.20
262.81
260.43
260.45
259.17
3,900
Mar 20, 2026
259.81
260.37
257.97
257.97
256.10
2,400
Mar 19, 2026
261.33
262.69
260.86
262.18
260.27
3,400
Mar 18, 2026
264.78
264.87
262.87
262.87
260.96
1,800
Mar 17, 2026
267.13
267.13
266.02
266.02
264.09
800
Mar 16, 2026
263.63
265.74
263.63
264.82
262.90
3,600
Mar 13, 2026
266.10
266.10
262.93
262.93
261.02
2,100
Mar 12, 2026
265.17
265.17
262.70
262.70
260.79
4,300
Mar 11, 2026
266.42
266.42
265.12
265.94
264.01
3,400
Mar 10, 2026
265.67
268.30
265.24
265.95
264.02
8,100
Mar 9, 2026
261.77
266.19
260.52
266.19
264.26
6,000
Mar 6, 2026
265.20
266.28
264.29
264.29
262.37
7,400
Mar 5, 2026
270.40
270.40
267.78
268.55
266.60
2,600
Mar 4, 2026
269.27
271.42
269.13
270.55
268.58
3,800
Mar 3, 2026
266.18
269.81
265.97
269.18
267.22
3,200
Mar 2, 2026
267.47
272.65
267.47
271.72
269.75
4,200
Feb 27, 2026
269.08
271.05
269.08
271.05
269.08
4,600
Feb 26, 2026
274.10
274.10
271.71
272.67
270.69
3,000
Feb 25, 2026
274.10
274.24
273.28
274.24
272.25
3,800
Feb 24, 2026
270.86
272.47
270.86
272.47
270.49
2,200
Feb 23, 2026
271.33
271.33
269.60
270.26
268.30
3,700
Feb 20, 2026
270.97
272.89
270.97
272.71
270.73
4,200
Feb 19, 2026
270.28
271.60
270.24
271.04
269.07
2,500
Feb 18, 2026
271.84
272.33
271.27
272.06
270.08
3,600
Feb 17, 2026
268.01
269.82
267.36
269.82
267.86
2,300
Feb 13, 2026
267.36
269.48
267.36
268.65
266.70
2,900
Feb 12, 2026
272.60
272.60
268.75
268.75
266.80
4,000
Feb 11, 2026
273.34
273.34
271.00
271.64
269.67
1,500
Feb 10, 2026
270.86
272.38
270.86
271.19
269.22
2,400
Feb 9, 2026
270.43
273.08
270.43
272.81
270.83
4,100
Feb 6, 2026
270.24
272.71
270.24
272.71
270.73
1,700
Feb 5, 2026
267.94
269.92
267.37
267.76
265.81
2,800
Feb 4, 2026
271.80
272.50
269.67
271.89
269.91
1,800
Feb 3, 2026
274.22
274.22
270.76
271.34
269.37
3,500
Feb 2, 2026
275.31
275.92
275.31
275.92
273.92
900
Jan 30, 2026
271.15
272.35
270.58
272.28
270.30
7,700
Jan 29, 2026
273.57
273.57
268.66
270.59
268.62
60,800
Jan 28, 2026
273.70
274.14
273.09
273.24
271.25
2,200
Jan 27, 2026
274.33
274.33
273.55
273.63
271.64
3,000
Jan 26, 2026
274.37
275.48
274.37
275.48
273.48
1,400
Jan 23, 2026
274.14
274.93
273.30
273.40
271.41
2,900
Jan 22, 2026
276.00
276.00
275.15
275.15
273.15
2,100
Jan 21, 2026
270.78
275.76
270.78
274.33
272.34
4,300
Jan 20, 2026
271.92
273.84
271.40
271.40
269.43
4,200
Jan 19, 2026
275.86
277.85
275.50
275.50
273.50
18,000
Jan 16, 2026
280.06
280.06
278.59
279.03
277.00
5,500
Jan 15, 2026
279.28
279.99
278.43
278.50
276.48
1,600
Jan 14, 2026
276.69
277.05
275.94
277.05
275.04
2,000
Jan 13, 2026
280.14
280.14
278.45
278.45
276.43
1,900
Jan 12, 2026
278.77
279.60
278.59
279.56
277.53
4,700
Jan 9, 2026
278.30
280.03
278.07
280.03
278.00
1,700
Jan 8, 2026
277.49
277.51
276.63
276.95
274.94
5,100
Jan 7, 2026
276.78
278.07
276.58
277.06
275.05
1,900
Jan 6, 2026
274.72
276.78
274.72
276.78
274.77
1,900
Jan 5, 2026
274.17
274.38
273.98
273.98
271.99
3,700
Jan 2, 2026
273.39
273.39
270.64
271.74
269.77
2,200
Dec 31, 2025
272.08
272.69
271.29
271.35
269.38
1,300
Dec 30, 2025
272.55
272.55
272.51
272.51
270.53
500
Dec 29, 2025
272.70
272.86
272.06
272.86
270.88
1,400
Dec 24, 2025
273.22
273.52
273.22
273.52
271.53
200
Dec 23, 2025
271.18
272.96
271.18
272.96
270.98
2,300
Dec 22, 2025
0.852
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
272.28
273.03
272.28
273.03
271.05
700
Dec 19, 2025
271.48
272.80
271.48
272.78
269.95
12,900
Dec 18, 2025
270.60
271.00
269.87
269.87
267.07
1,400
Dec 17, 2025
272.08
272.08
268.54
268.54
265.76
2,800
Dec 16, 2025
270.19
270.96
268.86
270.13
267.33
1,700
Dec 15, 2025
272.55
272.55
271.29
271.60
268.78
1,700
Dec 12, 2025
273.18
274.29
271.55
271.90
269.08
5,300
Dec 11, 2025
273.21
275.19
272.88
274.94
272.09
2,100
Dec 10, 2025
274.20
275.39
273.78
275.39
272.54
2,500
Dec 9, 2025
273.50
274.93
273.50
274.93
272.08
2,200
Dec 8, 2025
275.43
275.43
274.09
274.69
271.84
4,600
Dec 5, 2025
276.68
276.68
274.94
275.16
272.31
1,100
Dec 4, 2025
276.14
276.88
276.14
276.88
274.01
300
Dec 3, 2025
275.81
276.79
275.81
276.79
273.92
900
Dec 2, 2025
276.90
276.90
275.90
276.45
273.58
1,000
Dec 1, 2025
273.69
276.38
273.69
275.90
273.04
1,000
Nov 28, 2025
276.17
278.04
276.17
277.25
274.38
900
Nov 27, 2025
276.81
276.81
276.34
276.74
273.87
1,100
Nov 26, 2025
276.39
277.08
276.39
276.75
273.88
400
Nov 25, 2025
273.36
275.28
273.36
275.28
272.43
1,100
Nov 24, 2025
270.71
273.63
270.60
273.10
270.27
2,400
Nov 21, 2025
265.65
270.75
265.65
268.57
265.79
2,300
Nov 20, 2025
273.53
274.45
267.40
267.40
264.63
1,100
Nov 19, 2025
271.07
271.07
268.98
270.13
267.33
1,800
Nov 18, 2025
267.35
269.14
267.01
267.55
264.78
3,000
Nov 17, 2025
271.94
272.83
270.97
270.97
268.16
3,800
Nov 14, 2025
272.03
274.60
272.03
273.05
270.22
5,700
Nov 13, 2025
275.27
276.47
272.78
273.02
270.19
3,500
Nov 12, 2025
277.65
277.75
276.94
277.51
274.63
9,800
Nov 11, 2025
277.46
277.54
275.99
277.54
274.66
1,700
Nov 10, 2025
275.18
277.21
275.18
277.20
274.33
7,200
Nov 7, 2025
271.32
272.90
270.05
272.79
269.96
5,700
Nov 6, 2025
277.01
277.01
274.32
275.14
272.29
1,800
Nov 5, 2025
277.23
278.93
277.17
277.40
274.52
15,400
Nov 4, 2025
277.22
277.22
276.17
276.17
273.31
1,400
Nov 3, 2025
280.25
280.26
278.35
278.72
275.83
6,100
Oct 31, 2025
278.50
278.50
276.56
277.98
275.10
1,400
Oct 30, 2025
277.53
278.68
276.00
276.00
273.14
4,600
