Mackenzie Canadian Large Cap Equity Index ETF (TSX:QCE)
Canada · Delayed Price · Currency is CAD 163.11
-1.22 (-0.74%)
Aug 1, 2025, 3:50 PM EDT
TSX:QCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 162.89 | 163.11 | 162.89 | 163.11 | 163.11 | -0.74% | 301 |
| Jul 31, 2025 | 165.26 | 165.33 | 164.33 | 164.33 | 164.33 | -0.33% | 1,612 |
| Jul 30, 2025 | 165.95 | 165.95 | 164.87 | 164.87 | 164.87 | -0.61% | 612 |
| Jul 29, 2025 | 165.74 | 165.89 | 165.57 | 165.89 | 165.89 | 0.42% | 402 |
| Jul 28, 2025 | 165.48 | 165.48 | 165.13 | 165.19 | 165.19 | -0.27% | 303 |
| Jul 25, 2025 | 165.64 | 165.64 | 165.64 | 165.64 | 165.64 | 0.35% | 240 |
| Jul 24, 2025 | 164.98 | 165.17 | 164.98 | 165.07 | 165.07 | -0.02% | 1,305 |
| Jul 23, 2025 | 165.08 | 165.10 | 165.08 | 165.10 | 165.10 | 0.29% | 507 |
| Jul 22, 2025 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | 0.11% | 109 |
| Jul 21, 2025 | 164.87 | 165.16 | 164.44 | 164.44 | 164.44 | -0.15% | 1,320 |
| Jul 18, 2025 | 164.55 | 164.68 | 164.55 | 164.68 | 164.68 | -0.30% | 334 |
| Jul 17, 2025 | 165.27 | 165.27 | 165.18 | 165.18 | 165.18 | 1.39% | 300 |
| Jul 16, 2025 | 163.08 | 163.18 | 162.91 | 162.91 | 162.91 | -0.51% | 304 |
| Jul 15, 2025 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | 0.23% | - |
| Jul 14, 2025 | 162.94 | 163.37 | 162.94 | 163.37 | 163.37 | 0.51% | 215 |
| Jul 11, 2025 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | -0.24% | 300 |
| Jul 10, 2025 | 162.55 | 163.21 | 162.55 | 162.93 | 162.93 | 0.33% | 602 |
| Jul 9, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -0.15% | 146 |
| Jul 8, 2025 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | - | - |
| Jul 7, 2025 | 163.10 | 163.10 | 162.40 | 162.65 | 162.65 | 0.02% | 609 |
| Jul 4, 2025 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | 0.12% | - |
| Jul 3, 2025 | 161.96 | 162.42 | 161.96 | 162.42 | 162.42 | 0.51% | 300 |
| Jul 2, 2025 | 161.60 | 161.61 | 161.60 | 161.60 | 161.60 | 0.31% | 437 |
| Jun 30, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 0.29% | 200 |
| Jun 27, 2025 | 160.55 | 160.63 | 160.43 | 160.63 | 160.63 | 0.03% | 331 |
| Jun 26, 2025 | 160.02 | 160.58 | 160.02 | 160.58 | 160.58 | 0.43% | 800 |
| Jun 25, 2025 | 160.38 | 160.38 | 159.90 | 159.90 | 159.90 | -0.20% | 202 |
| Jun 24, 2025 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | -0.08% | - |
| Jun 23, 2025 | 160.25 | 160.35 | 160.25 | 160.35 | 160.35 | -0.17% | 447 |
| Jun 20, 2025 | 160.68 | 160.68 | 160.58 | 160.63 | 159.54 | -0.21% | 400 |
| Jun 19, 2025 | 160.96 | 160.96 | 160.96 | 160.96 | 160.96 | 0.03% | - |
| Jun 18, 2025 | 161.11 | 161.11 | 160.91 | 160.91 | 159.82 | 0.11% | 200 |
| Jun 17, 2025 | 161.00 | 161.00 | 160.74 | 160.74 | 159.65 | 0.12% | 635 |
| Jun 16, 2025 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | -0.09% | - |
| Jun 13, 2025 | 161.13 | 161.13 | 160.69 | 160.69 | 159.60 | -0.17% | 207 |
| Jun 12, 2025 | 160.96 | 160.96 | 160.96 | 160.96 | 159.87 | 0.04% | 107 |
| Jun 11, 2025 | 160.89 | 160.90 | 160.88 | 160.90 | 159.81 | 0.53% | 400 |
| Jun 10, 2025 | 159.71 | 160.05 | 159.53 | 160.05 | 158.97 | 0.19% | 6,223 |
| Jun 9, 2025 | 159.81 | 159.81 | 159.74 | 159.74 | 158.66 | -0.38% | 1,302 |
| Jun 6, 2025 | 160.25 | 160.35 | 160.20 | 160.35 | 159.26 | 0.55% | 626 |
| Jun 5, 2025 | 160.22 | 160.22 | 159.48 | 159.48 | 158.40 | -0.26% | 802 |
| Jun 4, 2025 | 159.89 | 159.89 | 159.89 | 159.89 | 158.81 | -0.31% | 102 |
| Jun 3, 2025 | 159.93 | 160.38 | 159.93 | 160.38 | 159.29 | 0.42% | 500 |
| Jun 2, 2025 | 159.02 | 159.71 | 159.02 | 159.71 | 158.63 | 0.54% | 522 |
| May 30, 2025 | 159.22 | 159.22 | 158.85 | 158.85 | 157.77 | -0.28% | 220 |
| May 29, 2025 | 159.47 | 159.47 | 159.15 | 159.29 | 158.21 | -0.30% | 301 |
| May 28, 2025 | 159.73 | 160.00 | 159.73 | 159.77 | 158.69 | 0.18% | 500 |
| May 27, 2025 | 159.40 | 159.49 | 159.40 | 159.49 | 158.41 | 0.58% | 200 |
| May 26, 2025 | 158.57 | 158.57 | 158.57 | 158.57 | 157.50 | 0.69% | 130 |
| May 23, 2025 | 157.17 | 157.66 | 157.17 | 157.48 | 156.41 | -0.15% | 701 |