Skip to main content

Mackenzie International Equity Index ETF (TSX: QDX )

117.98 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.