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 )

121.44 +0.51 (+0.42%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 7, 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 (%)
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%)
Feb 03, 2023 104.20 104.32 104.20 104.32 426 +1.29(+1.25%)
Jan 31, 2023 103.03 20 -0.50(-0.48%)
Jan 30, 2023 103.53 103.53 103.53 103.53 115 -0.08(-0.08%)
Jan 26, 2023 103.61 75 -0.51(-0.49%)
Jan 25, 2023 104.12 104.12 104.12 104.12 100 +1.48(+1.44%)
Jan 23, 2023 102.64 17 -0.69(-0.67%)
Jan 18, 2023 103.33 0 +2.23(+2.21%)
Jan 12, 2023 101.10 0 +1.83(+1.84%)
Jan 10, 2023 99.27 0 -0.47(-0.47%)
Jan 09, 2023 99.73 99.93 99.73 99.74 700 +2.68(+2.76%)
Jan 05, 2023 97.06 14 -1.03(-1.05%)
Jan 03, 2023 98.09 0 +0.47(+0.48%)
Dec 29, 2022 97.62 0 +0.92(+0.95%)
Dec 22, 2022 96.70 0 -0.33(-0.34%)
Dec 20, 2022 97.03 0 -0.95(-0.97%)
Dec 16, 2022 97.98 0 -1.43(-1.44%)
Dec 12, 2022 99.41 95 +0.66(+0.67%)
Dec 05, 2022 98.75 0 -0.05(-0.05%)
Dec 01, 2022 98.80 14 +0.55(+0.56%)
Nov 30, 2022 98.02 98.25 98.02 98.25 443 +1.32(+1.36%)
Nov 28, 2022 96.93 1 +2.08(+2.19%)
Nov 21, 2022 94.85 0 -0.06(-0.06%)
Nov 18, 2022 94.85 94.91 94.85 94.91 364 +0.91(+0.97%)
Nov 17, 2022 94.00 94.00 94.00 94.00 135 +0.10(+0.11%)
Nov 16, 2022 94.26 94.26 93.90 93.90 358 -0.61(-0.65%)
Nov 15, 2022 94.88 94.88 94.51 94.51 1,045 +1.39(+1.49%)
Nov 10, 2022 93.12 112 +3.28(+3.65%)
Nov 09, 2022 89.84 89.84 89.84 89.84 401 +0.11(+0.12%)
Nov 07, 2022 89.73 0 +0.87(+0.98%)
Nov 04, 2022 89.19 89.27 88.86 88.86 400 +1.01(+1.15%)
Nov 03, 2022 87.85 87.85 87.85 87.85 125 -1.08(-1.21%)
Nov 01, 2022 88.93 85 +0.65(+0.74%)
Oct 31, 2022 88.24 88.28 88.24 88.28 400 -0.43(-0.48%)
Oct 28, 2022 88.71 88.71 88.71 88.71 315 +1.16(+1.32%)
Oct 27, 2022 87.96 87.96 87.55 87.55 300 -0.35(-0.40%)
Oct 25, 2022 87.90 0 +1.63(+1.89%)
Oct 21, 2022 86.27 0 +0.09(+0.10%)
Oct 20, 2022 85.80 86.18 85.80 86.18 300 +0.27(+0.31%)
Oct 19, 2022 85.91 85.91 85.91 85.91 100 -0.76(-0.88%)
Oct 18, 2022 86.67 86.67 86.67 86.67 211 +1.88(+2.22%)
Oct 13, 2022 84.79 0 +0.54(+0.64%)
Oct 11, 2022 84.25 42 -2.77(-3.18%)
Oct 06, 2022 87.02 0 -0.69(-0.79%)
Oct 05, 2022 87.14 87.79 87.14 87.71 400 +0.29(+0.33%)
Oct 04, 2022 87.16 87.43 87.16 87.42 1,701 +3.36(+4.00%)
Sep 29, 2022 84.06 0 +0.69(+0.83%)
Sep 28, 2022 83.37 83.37 83.37 83.37 1,000 -0.70(-0.83%)
Sep 27, 2022 83.99 84.58 83.99 84.07 400 -0.45(-0.53%)
Sep 23, 2022 84.52 0 -2.24(-2.58%)
Sep 22, 2022 86.60 86.76 86.54 86.76 1,801 -0.53(-0.61%)
Sep 21, 2022 87.29 87.29 87.29 87.29 104 +0.64(+0.74%)
Sep 20, 2022 86.91 86.91 86.65 86.65 300 -1.27(-1.44%)
Sep 16, 2022 87.92 21 -0.55(-0.62%)
Sep 15, 2022 88.54 88.54 88.47 88.47 200 -0.18(-0.20%)
Sep 14, 2022 88.89 88.89 88.65 88.65 200 +0.38(+0.43%)
Sep 13, 2022 88.27 88.27 88.27 88.27 220 -2.27(-2.51%)
Sep 12, 2022 89.78 90.55 89.66 90.54 5,400 +2.44(+2.77%)
Sep 01, 2022 88.10 60 -1.63(-1.82%)
Aug 31, 2022 89.72 89.73 89.72 89.73 800 -0.16(-0.18%)
Aug 30, 2022 90.07 90.12 89.89 89.89 2,400 +0.24(+0.27%)
Aug 29, 2022 89.64 89.65 89.64 89.65 800 -1.87(-2.04%)
Aug 25, 2022 91.52 0 +0.76(+0.84%)
Aug 24, 2022 91.48 91.48 90.76 90.76 200 -0.75(-0.82%)
Aug 22, 2022 91.51 0 -0.85(-0.92%)
Aug 19, 2022 92.36 92.36 92.36 92.36 4,800 -1.08(-1.16%)
Aug 18, 2022 93.27 93.44 93.27 93.44 2,600 +0.09(+0.10%)
Aug 16, 2022 93.35 10 -0.80(-0.85%)
Aug 15, 2022 94.04 94.15 94.04 94.15 343 +0.98(+1.05%)
Aug 12, 2022 93.17 93.17 93.17 93.17 1,675 +0.01(+0.01%)
Aug 11, 2022 93.13 93.16 93.13 93.16 300 +0.03(+0.03%)
Aug 10, 2022 93.10 93.13 93.08 93.13 1,300 +1.12(+1.22%)
Aug 09, 2022 92.01 92.01 92.01 92.01 705 -0.54(-0.58%)
Aug 04, 2022 92.55 0 +0.66(+0.72%)
Jul 29, 2022 91.89 0 +0.43(+0.47%)
Jul 28, 2022 91.46 91.46 91.46 91.46 100 +1.33(+1.48%)
Jul 27, 2022 90.13 90.18 90.12 90.13 8,500 +0.79(+0.88%)
Jul 26, 2022 89.59 89.61 89.34 89.34 1,301 -0.26(-0.29%)
Jul 25, 2022 90.00 90.00 89.60 89.60 3,101 -0.42(-0.47%)
Jul 22, 2022 90.21 90.40 90.02 90.02 700 +0.40(+0.45%)
Jul 21, 2022 89.61 89.62 89.61 89.62 1,000 +0.64(+0.72%)
Jul 20, 2022 88.83 88.98 88.83 88.98 300 +0.33(+0.37%)
Jul 18, 2022 88.65 0 +0.81(+0.92%)
Jul 15, 2022 87.39 87.84 87.39 87.84 2,700 +0.61(+0.70%)
Jul 13, 2022 87.23 0 -1.07(-1.21%)
Jul 12, 2022 88.22 88.32 88.20 88.30 5,401 +0.54(+0.62%)
Jul 11, 2022 87.98 87.98 87.76 87.76 2,701 -0.52(-0.59%)
Jul 08, 2022 88.28 88.28 88.28 88.28 100 +0.09(+0.10%)
Jul 07, 2022 88.20 88.20 88.19 88.19 2,600 +0.43(+0.49%)
Jul 06, 2022 87.76 87.76 87.76 87.76 100 -0.13(-0.15%)
Jul 05, 2022 87.65 87.89 87.65 87.89 305 +0.60(+0.69%)
Jun 30, 2022 87.29 0 -1.60(-1.80%)
Jun 29, 2022 88.84 88.89 88.84 88.89 232 -1.31(-1.45%)
Jun 28, 2022 89.90 90.20 89.90 90.20 2,500 +1.43(+1.61%)
Jun 21, 2022 88.77 0 -0.37(-0.42%)
Jun 17, 2022 89.14 0 +0.33(+0.37%)
Jun 16, 2022 88.68 88.81 88.68 88.81 564 -1.76(-1.94%)
Jun 15, 2022 90.57 90.57 90.57 90.57 2,500 +0.97(+1.08%)
Jun 13, 2022 89.60 0 -2.38(-2.59%)
Jun 10, 2022 91.94 91.98 91.94 91.98 4,801 -1.89(-2.01%)
Jun 09, 2022 93.84 93.87 93.84 93.87 340 -0.67(-0.71%)
Jun 08, 2022 94.54 94.54 94.54 94.54 100 -0.88(-0.92%)
Jun 07, 2022 95.40 95.42 95.40 95.42 5,600 -0.06(-0.06%)
Jun 03, 2022 95.48 1 -0.84(-0.87%)
Jun 02, 2022 95.71 96.32 95.69 96.32 4,000 +0.77(+0.81%)
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.