Mackenzie GQE International Equity ETF (TSX:MIQE)
Canada · Delayed Price · Currency is CAD 27.08
+0.11 (0.41%)
At close: Nov 28, 2025
TSX:MIQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.62 | 27.08 | 26.62 | 27.08 | 27.08 | 0.41% | 24,699 |
| Nov 27, 2025 | 26.75 | 27.03 | 26.69 | 26.97 | 26.97 | 0.71% | 45,553 |
| Nov 26, 2025 | 26.68 | 26.80 | 26.68 | 26.78 | 26.78 | 0.92% | 35,112 |
| Nov 25, 2025 | 26.33 | 26.54 | 26.33 | 26.54 | 26.54 | 1.26% | 24,685 |
| Nov 24, 2025 | 26.23 | 26.23 | 26.08 | 26.21 | 26.21 | 0.40% | 39,249 |
| Nov 21, 2025 | 26.11 | 26.16 | 25.98 | 26.10 | 26.10 | 0.83% | 68,415 |
| Nov 20, 2025 | 26.42 | 26.42 | 25.89 | 25.89 | 25.89 | -0.98% | 24,114 |
| Nov 19, 2025 | 26.10 | 26.18 | 26.06 | 26.14 | 26.14 | 0.31% | 30,007 |
| Nov 18, 2025 | 26.08 | 26.09 | 25.90 | 26.06 | 26.06 | -1.33% | 79,905 |
| Nov 17, 2025 | 26.65 | 26.69 | 26.38 | 26.41 | 26.41 | -1.20% | 21,548 |
| Nov 14, 2025 | 26.74 | 26.78 | 26.54 | 26.73 | 26.73 | -0.13% | 46,428 |
| Nov 13, 2025 | 26.85 | 26.95 | 26.73 | 26.77 | 26.77 | -0.65% | 28,368 |
| Nov 12, 2025 | 26.87 | 26.95 | 26.87 | 26.94 | 26.94 | 0.37% | 46,050 |
| Nov 11, 2025 | 26.69 | 26.84 | 26.65 | 26.84 | 26.84 | 0.83% | 20,524 |
| Nov 10, 2025 | 26.53 | 26.62 | 26.42 | 26.62 | 26.62 | 1.33% | 118,663 |
| Nov 7, 2025 | 26.22 | 26.27 | 26.02 | 26.27 | 26.27 | -0.38% | 66,733 |
| Nov 6, 2025 | 26.35 | 26.38 | 26.26 | 26.37 | 26.37 | 0.15% | 73,157 |
| Nov 5, 2025 | 26.09 | 26.33 | 26.08 | 26.33 | 26.33 | 1.15% | 79,082 |
| Nov 4, 2025 | 26.03 | 26.17 | 26.03 | 26.03 | 26.03 | -1.21% | 76,034 |
| Nov 3, 2025 | 26.38 | 26.38 | 26.25 | 26.35 | 26.35 | 0.57% | 41,577 |
| Oct 31, 2025 | 26.18 | 26.21 | 26.11 | 26.20 | 26.20 | 0.23% | 22,962 |
| Oct 30, 2025 | 26.09 | 26.15 | 25.98 | 26.14 | 26.14 | -0.11% | 39,824 |
| Oct 29, 2025 | 26.30 | 26.30 | 26.02 | 26.17 | 26.17 | -0.49% | 79,558 |
| Oct 28, 2025 | 26.41 | 26.41 | 26.28 | 26.30 | 26.30 | -0.38% | 91,539 |
| Oct 27, 2025 | 26.37 | 26.41 | 26.34 | 26.40 | 26.40 | 0.38% | 24,926 |
| Oct 24, 2025 | 26.29 | 26.30 | 26.25 | 26.30 | 26.30 | 0.31% | 72,298 |
| Oct 23, 2025 | 26.09 | 26.22 | 26.09 | 26.22 | 26.22 | 1.08% | 69,400 |
| Oct 22, 2025 | 26.14 | 26.14 | 25.80 | 25.94 | 25.94 | 0.14% | 19,290 |
| Oct 21, 2025 | 26.09 | 26.09 | 25.90 | 25.91 | 25.91 | -1.16% | 18,046 |
| Oct 20, 2025 | 26.22 | 26.22 | 26.12 | 26.21 | 26.21 | 0.77% | 60,137 |
| Oct 17, 2025 | 25.92 | 26.01 | 25.83 | 26.01 | 26.01 | -0.50% | 263,370 |
| Oct 16, 2025 | 26.18 | 26.20 | 26.05 | 26.14 | 26.14 | 0.19% | 40,212 |
| Oct 15, 2025 | 26.17 | 26.17 | 25.90 | 26.09 | 26.09 | 0.35% | 18,988 |
| Oct 14, 2025 | 25.81 | 26.05 | 25.81 | 26.00 | 26.00 | 1.01% | 40,569 |
| Oct 10, 2025 | 26.00 | 26.06 | 25.69 | 25.74 | 25.74 | -2.05% | 15,613 |
| Oct 9, 2025 | 26.33 | 26.35 | 26.25 | 26.28 | 26.28 | - | 18,700 |
| Oct 8, 2025 | 26.28 | 26.30 | 26.21 | 26.28 | 26.28 | 0.54% | 27,298 |
| Oct 7, 2025 | 26.32 | 26.32 | 26.14 | 26.14 | 26.14 | -1.10% | 18,640 |
| Oct 6, 2025 | 26.49 | 26.49 | 26.41 | 26.43 | 26.43 | -0.11% | 52,175 |
| Oct 3, 2025 | 26.44 | 26.46 | 26.39 | 26.46 | 26.46 | 0.27% | 61,403 |
| Oct 2, 2025 | 26.46 | 26.46 | 26.29 | 26.39 | 26.39 | 0.27% | 18,914 |
| Oct 1, 2025 | 26.26 | 26.35 | 26.25 | 26.32 | 26.32 | 0.69% | 39,104 |
| Sep 30, 2025 | 26.09 | 26.14 | 26.01 | 26.14 | 26.14 | 0.81% | 11,428 |
| Sep 29, 2025 | 25.97 | 25.97 | 25.84 | 25.93 | 25.93 | 0.23% | 62,516 |
| Sep 26, 2025 | 25.82 | 25.87 | 25.75 | 25.87 | 25.87 | 0.58% | 32,222 |
| Sep 25, 2025 | 25.61 | 25.72 | 25.52 | 25.72 | 25.72 | 0.04% | 20,897 |
| Sep 24, 2025 | 25.74 | 25.77 | 25.69 | 25.71 | 25.71 | 0.04% | 47,217 |
| Sep 23, 2025 | 25.53 | 25.78 | 25.53 | 25.70 | 25.70 | 0.27% | 28,141 |
| Sep 22, 2025 | 25.54 | 25.68 | 25.54 | 25.63 | 25.63 | 0.59% | 50,539 |
| Sep 19, 2025 | 25.77 | 25.77 | 25.35 | 25.48 | 25.48 | -0.27% | 14,877 |