Mackenzie GQE International Equity ETF (TSX:MIQE)
Canada · Delayed Price · Currency is CAD 26.18
-0.25 (-0.95%)
Oct 7, 2025, 10:04 AM EDT
TSX:MIQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 25.52 | 25.55 | 25.42 | 25.55 | 25.55 | 0.20% | 35,852 |
| Sep 17, 2025 | 25.59 | 25.62 | 25.46 | 25.50 | 25.50 | -0.35% | 37,573 |
| Sep 16, 2025 | 25.66 | 25.66 | 25.51 | 25.59 | 25.59 | -0.39% | 51,459 |
| Sep 15, 2025 | 25.80 | 25.80 | 25.68 | 25.69 | 25.69 | 0.08% | 45,067 |
| Sep 12, 2025 | 25.75 | 25.75 | 25.63 | 25.67 | 25.67 | -0.62% | 66,836 |
| Sep 11, 2025 | 25.71 | 25.83 | 25.69 | 25.83 | 25.83 | 1.02% | 17,101 |
| Sep 10, 2025 | 25.64 | 25.64 | 25.54 | 25.57 | 25.57 | -0.12% | 42,180 |
| Sep 9, 2025 | 25.46 | 25.60 | 25.44 | 25.60 | 25.60 | 0.51% | 159,368 |
| Sep 8, 2025 | 25.29 | 25.47 | 25.29 | 25.47 | 25.47 | 0.55% | 5,156 |
| Sep 5, 2025 | 25.36 | 25.36 | 25.24 | 25.33 | 25.33 | 0.48% | 15,868 |
| Sep 4, 2025 | 25.12 | 25.21 | 25.12 | 25.21 | 25.21 | 0.88% | 53,502 |
| Sep 3, 2025 | 24.86 | 24.99 | 24.86 | 24.99 | 24.99 | 0.08% | 55,749 |
| Sep 2, 2025 | 24.89 | 24.97 | 24.81 | 24.97 | 24.97 | -0.76% | 18,287 |
| Aug 29, 2025 | 25.27 | 25.27 | 25.08 | 25.16 | 25.16 | -0.47% | 15,821 |
| Aug 28, 2025 | 25.35 | 25.35 | 25.24 | 25.28 | 25.28 | 0.10% | 24,024 |
| Aug 27, 2025 | 25.38 | 25.38 | 25.20 | 25.26 | 25.26 | -1.08% | 7,033 |
| Aug 26, 2025 | 25.53 | 25.53 | 25.44 | 25.53 | 25.53 | - | 28,902 |
| Aug 25, 2025 | 25.74 | 25.74 | 25.53 | 25.53 | 25.53 | -1.08% | 8,278 |
| Aug 22, 2025 | 25.69 | 25.82 | 25.68 | 25.81 | 25.81 | 0.86% | 41,409 |
| Aug 21, 2025 | 25.64 | 25.64 | 25.54 | 25.59 | 25.59 | -0.20% | 9,938 |
| Aug 20, 2025 | 25.56 | 25.65 | 25.55 | 25.64 | 25.64 | 0.47% | 27,641 |
| Aug 19, 2025 | 25.58 | 25.59 | 25.51 | 25.52 | 25.52 | - | 16,354 |
| Aug 18, 2025 | 25.51 | 25.52 | 25.45 | 25.52 | 25.52 | 0.04% | 29,773 |
| Aug 15, 2025 | 25.49 | 25.51 | 25.44 | 25.51 | 25.51 | 0.35% | 48,892 |
| Aug 14, 2025 | 25.30 | 25.42 | 25.30 | 25.42 | 25.42 | 0.51% | 21,322 |
| Aug 13, 2025 | 25.38 | 25.38 | 25.26 | 25.29 | 25.29 | 0.40% | 19,360 |
| Aug 12, 2025 | 25.11 | 25.19 | 25.02 | 25.19 | 25.19 | 0.76% | 41,365 |
| Aug 11, 2025 | 25.02 | 25.02 | 24.93 | 25.00 | 25.00 | -0.12% | 39,678 |
| Aug 8, 2025 | 24.96 | 25.03 | 24.93 | 25.03 | 25.03 | 0.28% | 79,235 |
| Aug 7, 2025 | 24.97 | 24.98 | 24.89 | 24.96 | 24.96 | 0.69% | 28,872 |
| Aug 6, 2025 | 24.70 | 24.79 | 24.70 | 24.79 | 24.79 | 0.45% | 32,965 |
| Aug 5, 2025 | 24.92 | 24.92 | 24.63 | 24.68 | 24.68 | 1.15% | 15,014 |
| Aug 1, 2025 | 24.29 | 24.40 | 24.28 | 24.40 | 24.40 | -0.29% | 4,621 |
| Jul 31, 2025 | 24.36 | 24.55 | 24.36 | 24.47 | 24.47 | -0.04% | 18,765 |
| Jul 30, 2025 | 24.70 | 24.70 | 24.40 | 24.48 | 24.48 | -0.45% | 11,510 |
| Jul 29, 2025 | 24.44 | 24.59 | 24.44 | 24.59 | 24.59 | 0.78% | 36,926 |
| Jul 28, 2025 | 24.46 | 24.51 | 24.34 | 24.40 | 24.40 | -1.25% | 11,209 |
| Jul 25, 2025 | 24.59 | 24.71 | 24.50 | 24.71 | 24.71 | 0.45% | 29,750 |