Skip to main content
Mackenzie Canadian Large Cap Equity Index ETF (TSX: QCE)
Canada flag Canada · Delayed Price · Currency is CAD
155.42
+1.42 (0.92%)
Feb 5, 2025, 3:53 PM EST

TSX:QCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2025154.63155.42154.63155.42155.420.65%301
Feb 4, 2025154.66154.90154.42154.42154.42-0.03%400
Feb 3, 2025152.00154.70152.00154.47154.47-1.39%1,400
Jan 31, 2025157.75157.82156.65156.65156.65-0.63%902
Jan 30, 2025157.35157.74157.35157.64157.641.31%500
Jan 29, 2025155.66155.83155.16155.60155.600.29%611
Jan 28, 2025154.63155.15154.63155.15155.150.72%1,200
Jan 27, 2025154.29154.29154.00154.04154.04-0.48%2,101
Jan 24, 2025154.71154.78154.71154.78154.780.42%204
Jan 23, 2025153.88154.13153.88154.13154.130.21%300
Jan 22, 2025153.80153.80153.80153.80153.800.06%305
Jan 21, 2025153.10153.71153.10153.71153.710.66%300
Jan 20, 2025152.68152.78152.68152.70152.701.19%600
Jan 17, 2025150.91150.91150.91150.91150.91--
Jan 16, 2025150.76150.93150.76150.91150.910.11%900
Jan 15, 2025150.57150.75150.23150.75150.751.19%8,500
Jan 14, 2025148.67148.98148.67148.98148.98-0.05%624
Jan 13, 2025149.57149.57149.03149.05149.05-0.78%600
Jan 10, 2025151.85151.85149.97150.22150.22-1.24%1,000
Jan 9, 2025152.11152.11152.11152.11152.110.25%-
Jan 8, 2025151.39151.74151.21151.73151.730.40%700
Jan 7, 2025151.94151.94151.12151.12151.12-0.45%1,238
Jan 6, 2025152.39152.39151.80151.80151.80-0.04%201
Jan 3, 2025151.86151.86151.86151.86151.860.86%100
Jan 2, 2025151.43151.43150.57150.57150.570.66%341
Dec 31, 2024149.73149.95149.57149.59149.590.11%402
Dec 30, 2024148.99149.42148.99149.42149.42-0.55%233
Dec 27, 2024150.52150.52150.06150.24150.24-0.01%600
Dec 24, 2024150.13150.26150.13150.26150.260.83%200
Dec 23, 2024148.88149.02148.88149.02149.02-0.99%3,121
Dec 20, 2024150.64150.64150.51150.51149.200.60%500
Dec 19, 2024150.83150.83149.61149.61148.30-0.64%536
Dec 18, 2024153.16153.16150.19150.58149.27-2.07%601
Dec 17, 2024153.65153.77153.65153.77152.43-0.08%432
Dec 16, 2024153.85153.90153.85153.90152.56-0.47%202
Dec 13, 2024154.29154.63154.29154.63153.28-0.34%243
Dec 12, 2024155.28155.28155.15155.15153.80-1.00%303
Dec 11, 2024156.71156.71156.71156.71155.340.61%100
Dec 10, 2024156.09156.09155.76155.76154.40-0.43%400
Dec 9, 2024157.31157.31156.43156.43155.07-0.36%500
Dec 6, 2024157.41157.41156.99156.99155.620.06%416
Dec 5, 2024155.89156.90155.89156.90155.530.31%401
Dec 4, 2024156.56156.56156.15156.42155.06-0.08%601
Dec 3, 2024156.55156.55156.55156.55155.18-0.04%300
Dec 2, 2024156.61156.61156.61156.61156.61--
Nov 29, 2024156.61156.61156.61156.61155.240.68%600
Nov 28, 2024155.55155.55155.55155.55155.550.15%-
Nov 27, 2024155.32155.32155.32155.32153.970.12%200
Nov 26, 2024154.83155.13154.56155.13153.78-0.18%600
Nov 25, 2024154.96155.81154.96155.41154.050.17%900
Nov 22, 2024155.12155.15155.12155.15153.800.41%300
Nov 21, 2024153.31154.52153.31154.52153.171.33%500
Nov 20, 2024152.55152.55151.95152.49151.160.08%1,701
Nov 19, 2024151.58152.37151.58152.37151.04-0.01%205
Nov 18, 2024152.71152.71152.24152.38151.050.30%400
Nov 15, 2024152.04152.04151.85151.93150.60-0.62%301
Nov 14, 2024152.87153.19152.86152.88151.550.19%1,100
Nov 13, 2024151.99152.59151.99152.59151.260.42%900
Nov 12, 2024151.60151.98151.57151.95150.620.67%1,501
Nov 11, 2024151.12151.12150.94150.94149.620.43%200
Nov 8, 2024150.29150.29150.29150.29148.98-0.27%109
Nov 7, 2024150.43150.70150.18150.69149.380.82%800
Nov 6, 2024148.29149.47148.29149.47148.171.09%400
Nov 5, 2024147.75147.86147.46147.86146.570.61%500
Nov 4, 2024147.17147.17146.80146.96145.68-0.06%400
Nov 1, 2024147.48147.49147.01147.05145.770.33%618
Oct 31, 2024146.49146.94146.37146.57145.29-1.17%2,600
Oct 30, 2024148.76148.76148.31148.31147.02-0.22%3,300
Oct 29, 2024148.37148.93148.37148.64147.34-0.11%2,321
Oct 28, 2024148.49148.81148.49148.81147.510.28%400
Oct 25, 2024148.56148.79148.39148.39147.100.34%522
Oct 24, 2024148.26148.44147.89147.89146.60-0.12%601
Oct 23, 2024149.17149.17148.07148.07146.78-0.96%310
Oct 22, 2024149.48149.50149.48149.50148.200.03%706
Oct 21, 2024150.33150.57149.45149.45148.15-0.47%400
Oct 18, 2024149.47150.24149.47150.16148.850.48%700
Oct 17, 2024149.42149.44149.42149.44148.140.63%300
Oct 16, 2024148.51148.51148.51148.51147.210.45%213
Oct 15, 2024147.70148.08147.66147.85146.56-0.20%1,300
Oct 11, 2024147.96148.15147.96148.15146.860.71%200
Oct 10, 2024146.91147.10146.73147.10145.820.36%2,200
Oct 9, 2024145.74146.57145.74146.57145.290.63%3,806
Oct 8, 2024145.33145.65145.31145.65144.38-0.03%2,305
Oct 7, 2024145.52145.70145.49145.70144.43-0.11%2,734
Oct 4, 2024145.56145.86145.56145.86144.591.02%900
Oct 3, 2024144.39144.39144.39144.39143.13-0.47%101
Oct 2, 2024145.08145.08145.07145.07143.80-0.04%300
Oct 1, 2024144.44145.19144.44145.13143.860.05%303
Sep 30, 2024144.44145.06144.44145.06143.79-0.12%2,901
Sep 27, 2024145.12145.24145.12145.24143.970.46%300
Sep 26, 2024144.57144.58144.57144.58143.320.02%1,400
Sep 25, 2024144.49144.55144.49144.55143.29-0.19%4,900
Sep 24, 2024144.82144.82144.82144.82143.56-0.43%100
Sep 23, 2024145.45145.45145.45145.45145.450.03%-
Sep 20, 2024144.73145.41144.73145.41143.070.07%400
Sep 19, 2024145.28145.31145.28145.31142.970.98%2,300
Sep 18, 2024144.06144.51143.90143.90141.59-0.53%500
Sep 17, 2024144.67144.67144.67144.67142.34-0.06%100
Sep 16, 2024144.19144.76144.19144.76142.430.63%321
Sep 13, 2024144.10144.10143.86143.86141.550.43%420