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

Mackenzie International Equity Index ETF (TSX: QDX )

119.80 +0.58 (+0.49%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Jan 31, 2024 110.18 110.18 109.45 109.45 316 -0.23(-0.21%)
Jan 30, 2024 109.63 109.68 109.63 109.68 520 -0.11(-0.10%)
Jan 29, 2024 109.62 109.79 109.62 109.79 365 +0.35(+0.32%)
Jan 26, 2024 109.99 109.99 109.44 109.44 1,495 +0.17(+0.16%)
Jan 25, 2024 109.05 109.38 109.05 109.27 5,815 -0.18(-0.16%)
Jan 24, 2024 109.56 109.56 109.28 109.45 500 +1.48(+1.37%)
Jan 23, 2024 107.86 107.97 107.86 107.97 300 -0.64(-0.59%)
Jan 22, 2024 108.46 108.61 108.38 108.61 2,120 +0.78(+0.72%)
Jan 19, 2024 107.83 107.83 107.83 107.83 215 -0.20(-0.19%)
Jan 18, 2024 108.03 108.03 108.03 108.03 525 +0.98(+0.92%)
Jan 17, 2024 107.05 107.05 107.05 107.05 1,670 -0.87(-0.81%)
Jan 16, 2024 107.92 107.92 107.92 107.92 582 -1.54(-1.41%)
Jan 15, 2024 109.13 109.46 109.13 109.46 1,231 +0.27(+0.25%)
Jan 12, 2024 109.16 109.19 109.15 109.19 485 +0.49(+0.45%)
Jan 11, 2024 108.39 108.70 108.39 108.70 580 +0.04(+0.04%)
Jan 10, 2024 108.53 108.66 108.53 108.66 265 +0.72(+0.67%)
Jan 09, 2024 107.87 107.94 107.87 107.94 1,700 -0.69(-0.64%)
Jan 08, 2024 108.51 108.64 108.51 108.63 324 +0.62(+0.57%)
Jan 05, 2024 108.01 108.01 108.01 108.01 171 +0.67(+0.62%)
Jan 04, 2024 107.34 107.34 107.34 107.34 200 +0.07(+0.07%)
Jan 03, 2024 107.27 107.27 107.27 107.27 100 -0.49(-0.45%)
Jan 02, 2024 108.00 108.00 107.73 107.76 6,305 -0.04(-0.04%)
Dec 27, 2023 107.80 0 -0.01(-0.01%)
Dec 22, 2023 107.81 0 +0.62(+0.58%)
Dec 21, 2023 107.36 107.36 107.19 107.19 281 +0.60(+0.56%)
Dec 20, 2023 107.32 107.51 106.59 106.59 1,471 -0.61(-0.57%)
Dec 19, 2023 107.20 107.20 107.20 107.20 100 -0.43(-0.40%)
Dec 15, 2023 107.63 0 -1.09(-1.00%)
Dec 14, 2023 108.72 108.72 108.72 108.72 700 +1.36(+1.27%)
Dec 13, 2023 107.36 107.36 107.36 107.36 200 -0.28(-0.26%)
Dec 12, 2023 107.25 107.64 107.25 107.64 915 +0.24(+0.22%)
Dec 11, 2023 106.97 107.48 106.95 107.40 960 +0.24(+0.22%)
Dec 08, 2023 106.72 107.16 106.72 107.16 770 +0.23(+0.22%)
Dec 07, 2023 106.73 106.93 106.73 106.93 1,441 +0.27(+0.25%)
Dec 06, 2023 106.92 107.11 106.66 106.66 10,700 +0.66(+0.62%)
Dec 05, 2023 106.00 106.00 106.00 106.00 200 -0.69(-0.65%)
Dec 01, 2023 106.69 70 +0.51(+0.48%)
Nov 30, 2023 106.18 106.18 106.18 106.18 100 -0.24(-0.23%)
Nov 29, 2023 106.55 106.55 106.34 106.42 450 +0.01(+0.01%)
Nov 27, 2023 106.41 50 +0.33(+0.31%)
Nov 21, 2023 106.08 11 -0.76(-0.71%)
Nov 20, 2023 106.91 106.91 106.84 106.84 533 +0.75(+0.71%)
Nov 17, 2023 106.04 106.37 106.04 106.09 690 +0.84(+0.80%)
Nov 16, 2023 105.25 105.25 105.25 105.25 290 +0.05(+0.05%)
Nov 15, 2023 105.20 105.20 105.20 105.20 467 +0.12(+0.11%)
Nov 14, 2023 104.27 105.08 104.27 105.08 1,590 +1.97(+1.91%)
Nov 13, 2023 102.99 103.11 102.99 103.11 308 +0.03(+0.03%)
Nov 10, 2023 102.26 103.08 102.26 103.08 1,520 -0.05(-0.05%)
Nov 09, 2023 103.38 103.38 103.13 103.13 428 +0.40(+0.39%)
Nov 08, 2023 102.73 102.97 102.54 102.73 6,101 +0.24(+0.23%)
Nov 07, 2023 102.47 102.49 102.47 102.49 200 -0.10(-0.10%)
Nov 06, 2023 102.67 102.67 102.32 102.59 400 -0.52(-0.50%)
Nov 03, 2023 102.96 103.11 102.96 103.11 410 +0.71(+0.69%)
Nov 02, 2023 102.43 102.57 102.40 102.40 404 +1.06(+1.05%)
Nov 01, 2023 100.69 101.34 100.69 101.34 7,100 +0.96(+0.96%)
Oct 31, 2023 100.04 100.38 100.00 100.38 2,335 +0.88(+0.88%)
Oct 30, 2023 99.44 99.50 99.44 99.50 300 +0.96(+0.97%)
Oct 27, 2023 98.74 98.92 98.54 98.54 1,725 -0.14(-0.14%)
Oct 26, 2023 98.82 99.06 98.49 98.68 1,410 -0.78(-0.78%)
Oct 25, 2023 99.43 99.52 99.43 99.46 919 -0.02(-0.02%)
Oct 24, 2023 99.20 99.48 99.20 99.48 376 +0.85(+0.86%)
Oct 23, 2023 98.54 98.83 98.54 98.63 1,755 -0.02(-0.02%)
Oct 20, 2023 98.79 99.08 98.65 98.65 3,904 -0.95(-0.95%)
Oct 19, 2023 100.03 100.30 99.60 99.60 900 -0.87(-0.87%)
Oct 18, 2023 100.73 100.76 100.47 100.47 500 -1.35(-1.33%)
Oct 17, 2023 101.30 101.82 101.30 101.82 4,028 +0.35(+0.34%)
Oct 16, 2023 101.51 101.56 101.39 101.47 710 +0.38(+0.38%)
Oct 13, 2023 101.85 101.85 100.99 101.09 2,352 -1.15(-1.12%)
Oct 12, 2023 102.62 102.62 102.24 102.24 300 -0.10(-0.10%)
Oct 11, 2023 102.49 102.49 102.34 102.34 440 +0.43(+0.42%)
Oct 10, 2023 101.97 102.25 101.91 101.91 613 +0.73(+0.72%)
Oct 06, 2023 101.18 0 +0.65(+0.65%)
Oct 05, 2023 100.37 100.65 100.19 100.53 780 +0.78(+0.78%)
Oct 04, 2023 99.67 99.75 99.57 99.75 442 +0.22(+0.22%)
Oct 03, 2023 99.62 99.62 99.27 99.53 6,513 -0.70(-0.70%)
Oct 02, 2023 100.23 100.23 100.23 100.23 924 -0.24(-0.24%)
Sep 28, 2023 100.47 0 +0.37(+0.37%)
Sep 27, 2023 100.30 100.30 99.68 100.10 2,600 -0.66(-0.66%)
Sep 26, 2023 100.71 100.76 100.71 100.76 409 -0.45(-0.44%)
Sep 25, 2023 101.16 101.29 101.21 101.21 325 -0.86(-0.84%)
Sep 22, 2023 101.77 102.53 101.77 102.07 6,502 -1.00(-0.97%)
Sep 20, 2023 103.07 0 -0.47(-0.45%)
Sep 19, 2023 103.15 103.54 103.15 103.54 1,507 -0.14(-0.14%)
Sep 18, 2023 103.60 103.68 103.47 103.68 1,012 -1.21(-1.15%)
Sep 15, 2023 105.51 105.53 104.89 104.89 745 -0.13(-0.12%)
Sep 14, 2023 106.36 106.70 104.40 105.02 6,279 +0.97(+0.93%)
Sep 13, 2023 104.40 104.40 103.83 104.05 902 -0.42(-0.40%)
Sep 12, 2023 104.50 104.57 104.41 104.47 1,415 -0.53(-0.50%)
Sep 11, 2023 104.80 105.00 104.71 105.00 2,407 +0.82(+0.79%)
Sep 08, 2023 109.71 109.71 104.18 104.18 565 -0.53(-0.51%)
Sep 06, 2023 104.71 104.71 109 -0.53(-0.50%)
Sep 01, 2023 105.24 70 +0.48(+0.46%)
Aug 31, 2023 104.76 104.76 104.76 104.76 153 -0.60(-0.57%)
Aug 30, 2023 106.04 106.04 105.07 105.36 2,871 -0.35(-0.33%)
Aug 29, 2023 104.90 105.71 104.90 105.71 1,577 +1.02(+0.97%)
Aug 28, 2023 104.16 104.69 104.16 104.69 3,600 +0.89(+0.86%)
Aug 25, 2023 103.93 103.93 103.57 103.80 551 +0.57(+0.55%)
Aug 24, 2023 103.93 103.93 103.23 103.23 1,283 -0.79(-0.76%)
Aug 23, 2023 103.99 104.02 103.99 104.02 200 +0.98(+0.95%)
Aug 22, 2023 103.24 103.26 103.04 103.04 600 -0.15(-0.15%)
Aug 21, 2023 103.19 103.19 103.19 103.19 208 +0.39(+0.38%)
Aug 18, 2023 102.49 102.88 102.49 102.80 3,006 -0.21(-0.20%)
Aug 17, 2023 103.01 103.01 103.01 103.01 3,178 -1.04(-1.00%)
Aug 16, 2023 104.05 104.05 104.05 104.05 118 -0.10(-0.10%)
Aug 15, 2023 104.37 104.37 103.97 104.15 1,300 -0.77(-0.73%)
Aug 14, 2023 104.75 104.92 104.75 104.92 3,200 -0.54(-0.51%)
Aug 11, 2023 105.46 105.46 105.46 105.46 100 -0.54(-0.51%)
Aug 10, 2023 106.00 106.00 106.00 106.00 342 +0.38(+0.36%)
Aug 09, 2023 105.70 105.70 105.62 105.62 614 +0.45(+0.43%)
Aug 08, 2023 105.41 105.41 105.17 105.17 363 +0.25(+0.24%)
Aug 04, 2023 104.92 0 +0.43(+0.41%)
Aug 03, 2023 104.49 104.49 104.49 104.49 147 +0.02(+0.02%)
Aug 02, 2023 104.45 104.81 104.45 104.47 2,900 -1.80(-1.69%)
Aug 01, 2023 106.23 106.52 106.23 106.27 3,840 -0.33(-0.31%)
Jul 31, 2023 106.88 106.88 106.60 106.60 1,000 +0.38(+0.36%)
Jul 27, 2023 106.22 0 +0.29(+0.27%)
Jul 25, 2023 105.93 0 +0.46(+0.44%)
Jul 24, 2023 105.89 105.89 105.47 105.47 1,890 -0.82(-0.77%)
Jul 21, 2023 106.12 106.29 105.99 106.29 7,040 +0.64(+0.61%)
Jul 20, 2023 105.79 105.79 105.65 105.65 402 -0.44(-0.41%)
Jul 19, 2023 106.03 106.09 106.01 106.09 1,000 -0.18(-0.17%)
Jul 18, 2023 106.19 106.27 106.19 106.27 600 +0.63(+0.60%)
Jul 17, 2023 105.99 105.99 105.26 105.64 3,222 -0.35(-0.33%)
Jul 14, 2023 105.74 105.99 105.74 105.99 836 +0.46(+0.44%)
Jul 13, 2023 105.64 105.65 105.28 105.53 3,900 +0.84(+0.80%)
Jul 12, 2023 104.53 104.74 104.53 104.69 400 +1.52(+1.47%)
Jul 11, 2023 105.99 105.99 103.17 103.17 288 +0.51(+0.50%)
Jul 10, 2023 102.66 102.66 102.66 102.66 200 +0.25(+0.24%)
Jul 07, 2023 102.37 102.41 102.37 102.41 284 +0.17(+0.17%)
Jul 06, 2023 101.80 102.24 101.80 102.24 500 -1.38(-1.33%)
Jul 05, 2023 103.55 103.62 103.50 103.62 7,400 -0.17(-0.16%)
Jun 30, 2023 103.79 25 +0.43(+0.42%)
Jun 28, 2023 103.36 6 +1.08(+1.06%)
Jun 27, 2023 101.84 102.28 101.84 102.28 1,596 +0.73(+0.72%)
Jun 26, 2023 101.43 101.55 101.43 101.55 400 -0.29(-0.28%)
Jun 23, 2023 101.92 101.92 101.76 101.84 548 -1.29(-1.25%)
Jun 22, 2023 103.21 103.28 103.03 103.13 16,500 -0.78(-0.75%)
Jun 21, 2023 103.73 104.02 103.73 103.91 7,926 -0.39(-0.37%)
Jun 20, 2023 104.39 104.39 104.30 104.30 400 -0.40(-0.38%)
Jun 19, 2023 104.70 104.70 104.70 104.70 3,618 -2.36(-2.20%)
Jun 15, 2023 107.06 0 +0.65(+0.61%)
Jun 13, 2023 106.41 69 +0.78(+0.74%)
Jun 12, 2023 105.63 105.64 105.30 105.63 997 +0.46(+0.44%)
Jun 09, 2023 105.05 105.43 105.00 105.17 1,600 -0.23(-0.22%)
Jun 08, 2023 104.43 105.40 104.43 105.40 1,306 +0.74(+0.71%)
Jun 07, 2023 105.18 105.18 104.35 104.66 19,206 -0.77(-0.73%)
Jun 06, 2023 105.43 105.43 105.43 105.43 200 -0.13(-0.12%)
Jun 02, 2023 105.56 0 +1.38(+1.32%)
Jun 01, 2023 104.07 104.18 104.07 104.18 1,410 +0.58(+0.56%)
May 31, 2023 103.29 103.60 103.29 103.60 2,006 -1.29(-1.23%)
May 30, 2023 105.20 105.22 104.89 104.89 1,400 -0.93(-0.88%)
May 26, 2023 105.82 2 +0.72(+0.69%)
May 25, 2023 104.92 105.10 104.92 105.10 200 -0.04(-0.04%)
May 24, 2023 104.99 105.23 104.99 105.14 579 -0.86(-0.81%)
May 23, 2023 106.50 106.50 106.00 106.00 9,384 -1.37(-1.28%)
May 19, 2023 107.37 0 +0.62(+0.58%)
May 18, 2023 106.75 106.75 106.75 106.75 100 +0.21(+0.20%)
May 17, 2023 106.25 106.54 106.25 106.54 8,312 -0.58(-0.54%)
May 15, 2023 107.12 0 +0.30(+0.28%)
May 12, 2023 106.82 106.82 106.82 106.82 200 +0.35(+0.33%)
May 11, 2023 106.20 106.47 106.20 106.47 300 +0.42(+0.40%)
May 10, 2023 105.80 106.05 105.80 106.05 320 -0.31(-0.29%)
May 09, 2023 106.36 106.36 106.36 106.36 185 +0.12(+0.11%)
May 05, 2023 106.24 39 -0.37(-0.35%)
May 04, 2023 106.56 106.61 106.56 106.61 1,900 -0.86(-0.80%)
May 03, 2023 107.39 107.63 107.35 107.47 2,860 +0.55(+0.51%)
May 02, 2023 106.35 106.97 106.35 106.92 2,002 -0.31(-0.29%)
May 01, 2023 107.03 107.27 107.03 107.23 19,988 +0.49(+0.46%)
Apr 26, 2023 106.74 15 -0.50(-0.47%)
Apr 24, 2023 107.24 0 +1.53(+1.45%)
Apr 18, 2023 105.71 0 +0.34(+0.32%)
Apr 17, 2023 105.53 105.53 105.37 105.37 310 +0.14(+0.13%)
Apr 13, 2023 105.23 0 -0.35(-0.33%)
Apr 12, 2023 105.19 105.58 105.14 105.58 2,230 +0.79(+0.75%)
Apr 11, 2023 105.00 105.00 104.75 104.79 4,704 +0.12(+0.11%)
Apr 10, 2023 104.20 104.67 104.12 104.67 1,200 -0.09(-0.09%)
Apr 06, 2023 104.76 0 +0.77(+0.74%)
Apr 05, 2023 104.44 104.44 103.89 103.99 2,500 -0.76(-0.73%)
Apr 04, 2023 104.67 104.76 104.59 104.75 2,300 +0.27(+0.26%)
Mar 31, 2023 104.48 6 +0.97(+0.94%)
Mar 30, 2023 103.51 103.51 103.51 103.51 125 +0.40(+0.39%)
Mar 29, 2023 103.11 103.11 103.11 103.11 255 +0.98(+0.96%)
Mar 28, 2023 102.13 102.13 102.13 102.13 224 -0.38(-0.37%)
Mar 27, 2023 102.52 102.52 102.51 102.51 205 +0.28(+0.27%)
Mar 24, 2023 102.02 102.23 101.73 102.23 1,214 -0.22(-0.21%)
Mar 23, 2023 102.67 102.91 102.42 102.45 1,557 -0.36(-0.35%)
Mar 22, 2023 102.58 102.93 102.58 102.81 597 +0.58(+0.57%)
Mar 21, 2023 101.73 102.23 101.73 102.23 3,330 +1.87(+1.86%)
Mar 20, 2023 100.34 100.36 100.34 100.36 347 +0.01(+0.01%)
Mar 17, 2023 100.10 100.35 99.93 100.35 1,601 -1.07(-1.06%)
Mar 16, 2023 99.69 101.42 99.69 101.42 19,501 +1.94(+1.95%)
Mar 15, 2023 99.60 99.64 99.12 99.48 1,300 -2.40(-2.36%)
Mar 14, 2023 101.87 101.88 101.87 101.88 200 -0.60(-0.59%)
Mar 10, 2023 102.48 0 -1.38(-1.33%)
Mar 09, 2023 104.32 104.47 103.86 103.86 8,094 -0.26(-0.25%)
Mar 08, 2023 104.42 104.45 104.12 104.12 700 +0.62(+0.60%)
Mar 07, 2023 103.92 104.06 103.50 103.50 2,400 -0.75(-0.72%)
Mar 06, 2023 104.16 104.25 104.16 104.25 2,401 +0.40(+0.39%)
Mar 03, 2023 103.72 103.85 103.34 103.85 4,225 +1.09(+1.06%)
Mar 02, 2023 102.23 102.85 102.00 102.76 4,130 +0.12(+0.12%)
Mar 01, 2023 103.04 103.05 102.55 102.64 1,900 -0.05(-0.05%)
Feb 27, 2023 102.69 0 +0.92(+0.90%)
Feb 24, 2023 101.77 101.77 101.77 101.77 260 -0.55(-0.54%)
Feb 23, 2023 102.38 102.71 102.32 102.32 14,360 -1.50(-1.44%)
Feb 17, 2023 103.82 0 +0.41(+0.40%)
Feb 16, 2023 103.27 103.41 103.27 103.41 200 +0.04(+0.04%)
Feb 14, 2023 103.37 0 +0.98(+0.96%)
Feb 13, 2023 102.39 102.39 102.39 102.39 300 +0.00(+0.00%)
Feb 10, 2023 102.39 102.39 102.39 102.39 200 -1.94(-1.86%)
Feb 09, 2023 104.13 104.33 104.13 104.33 7,607 +0.84(+0.81%)
Feb 07, 2023 103.49 49 +0.58(+0.56%)
Feb 06, 2023 102.91 102.91 102.91 102.91 100 -1.41(-1.35%)
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.