Mackenzie GQE International Equity ETF (TSX:MIQE)
Canada · Delayed Price · Currency is CAD 26.90
+0.20 (0.73%)
At close: Dec 19, 2025
TSX:MIQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 26.89 | 26.95 | 26.81 | 26.90 | 26.90 | 0.73% | 96,138 |
| Dec 18, 2025 | 26.70 | 26.78 | 26.65 | 26.71 | 26.71 | 0.74% | 84,864 |
| Dec 17, 2025 | 26.66 | 26.70 | 26.49 | 26.51 | 26.51 | -0.53% | 91,097 |
| Dec 16, 2025 | 26.69 | 26.70 | 26.58 | 26.65 | 26.65 | -0.78% | 150,448 |
| Dec 15, 2025 | 26.86 | 26.86 | 26.78 | 26.86 | 26.86 | 1.17% | 64,458 |
| Dec 12, 2025 | 26.77 | 26.77 | 26.54 | 26.55 | 26.55 | -0.60% | 31,427 |
| Dec 11, 2025 | 26.73 | 26.76 | 26.61 | 26.71 | 26.71 | 0.13% | 41,635 |
| Dec 10, 2025 | 26.62 | 26.68 | 26.52 | 26.68 | 26.68 | 0.85% | 79,715 |
| Dec 9, 2025 | 26.46 | 26.47 | 26.41 | 26.45 | 26.45 | -0.34% | 31,701 |
| Dec 8, 2025 | 26.53 | 26.54 | 26.48 | 26.54 | 26.54 | 0.30% | 16,016 |
| Dec 5, 2025 | 26.78 | 26.78 | 26.45 | 26.46 | 26.46 | -1.42% | 151,378 |
| Dec 4, 2025 | 26.85 | 26.88 | 26.79 | 26.84 | 26.84 | 0.21% | 7,960 |
| Dec 3, 2025 | 26.74 | 26.79 | 26.69 | 26.79 | 26.79 | -0.06% | 24,185 |
| Dec 2, 2025 | 26.81 | 26.81 | 26.72 | 26.80 | 26.80 | 0.41% | 68,363 |
| Dec 1, 2025 | 26.77 | 26.77 | 26.66 | 26.69 | 26.69 | -1.44% | 80,934 |
| 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 |