Mackenzie Canadian Large Cap Equity Index ETF (TSX:QCE)
Canada · Delayed Price · Currency is CAD 181.06
-0.97 (-0.53%)
Oct 7, 2025, 3:59 PM EDT
TSX:QCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 182.50 | 182.54 | 182.03 | 182.03 | 182.03 | 0.05% | 406 |
| Oct 3, 2025 | 181.61 | 181.95 | 181.39 | 181.93 | 181.93 | 1.58% | 1,634 |
| Oct 2, 2025 | 178.79 | 179.10 | 178.79 | 179.10 | 179.10 | -0.41% | 210 |
| Oct 1, 2025 | 179.89 | 179.89 | 179.83 | 179.83 | 179.83 | 0.54% | 325 |
| Sep 30, 2025 | 178.86 | 178.86 | 178.86 | 178.86 | 178.86 | - | - |
| Sep 29, 2025 | 178.56 | 178.86 | 178.56 | 178.86 | 178.86 | 0.67% | 900 |
| Sep 26, 2025 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | -0.11% | 102 |
| Sep 25, 2025 | 177.11 | 177.86 | 177.11 | 177.86 | 177.86 | -0.30% | 304 |
| Sep 24, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -0.80% | - |
| Sep 23, 2025 | 179.84 | 179.84 | 179.84 | 179.84 | 179.84 | 0.30% | 149 |
| Sep 22, 2025 | 178.99 | 179.42 | 178.99 | 179.31 | 179.31 | 0.22% | 302 |
| Sep 19, 2025 | 178.91 | 178.91 | 178.91 | 178.91 | 177.81 | 0.69% | 149 |
| Sep 18, 2025 | 177.34 | 177.69 | 177.34 | 177.69 | 176.60 | 0.62% | 406 |
| Sep 17, 2025 | 176.59 | 176.59 | 176.59 | 176.59 | 175.50 | - | - |
| Sep 16, 2025 | 176.43 | 176.59 | 176.43 | 176.59 | 175.50 | -0.23% | 300 |
| Sep 15, 2025 | 176.99 | 176.99 | 176.99 | 176.99 | 175.90 | 0.34% | 122 |
| Sep 12, 2025 | 177.06 | 177.06 | 176.39 | 176.39 | 175.31 | 0.43% | 300 |
| Sep 11, 2025 | 175.64 | 175.64 | 175.64 | 175.64 | 174.56 | -0.05% | - |
| Sep 10, 2025 | 175.96 | 175.96 | 175.59 | 175.73 | 174.65 | 0.37% | 1,000 |
| Sep 9, 2025 | 175.07 | 175.28 | 175.07 | 175.09 | 174.01 | 0.24% | 817 |
| Sep 8, 2025 | 174.57 | 174.67 | 174.29 | 174.67 | 173.60 | 0.03% | 508 |
| Sep 5, 2025 | 174.53 | 174.65 | 174.53 | 174.62 | 173.55 | 0.49% | 500 |
| Sep 4, 2025 | 173.76 | 173.76 | 173.76 | 173.76 | 172.69 | 0.33% | 300 |
| Sep 3, 2025 | 173.07 | 173.19 | 172.70 | 173.19 | 172.12 | 0.51% | 522 |
| Sep 2, 2025 | 171.89 | 172.31 | 171.54 | 172.31 | 171.25 | 0.10% | 700 |
| Aug 29, 2025 | 171.50 | 172.14 | 171.50 | 172.14 | 171.08 | 0.45% | 200 |
| Aug 28, 2025 | 171.37 | 171.37 | 171.37 | 171.37 | 170.32 | - | - |
| Aug 27, 2025 | 171.26 | 171.37 | 171.26 | 171.37 | 170.32 | 0.66% | 210 |
| Aug 26, 2025 | 170.04 | 170.25 | 170.04 | 170.25 | 169.20 | 0.42% | 700 |
| Aug 25, 2025 | 170.20 | 170.20 | 169.54 | 169.54 | 168.50 | 0.32% | 225 |
| Aug 22, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 167.96 | - | - |
| Aug 21, 2025 | 168.31 | 169.02 | 168.31 | 169.00 | 167.96 | 0.60% | 511 |
| Aug 20, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 166.97 | 0.13% | 307 |
| Aug 19, 2025 | 168.15 | 168.47 | 167.79 | 167.79 | 166.76 | -0.10% | 600 |
| Aug 18, 2025 | 167.45 | 167.95 | 167.45 | 167.95 | 166.92 | 0.21% | 400 |
| Aug 15, 2025 | 168.19 | 168.20 | 167.60 | 167.60 | 166.57 | -0.21% | 401 |
| Aug 14, 2025 | 167.99 | 167.99 | 167.95 | 167.95 | 166.92 | -0.39% | 234 |
| Aug 13, 2025 | 168.62 | 168.62 | 168.47 | 168.61 | 167.57 | 0.57% | 5,829 |
| Aug 12, 2025 | 167.65 | 167.65 | 167.65 | 167.65 | 166.62 | -0.04% | - |
| Aug 11, 2025 | 167.52 | 167.72 | 167.52 | 167.72 | 166.69 | -0.01% | 400 |
| Aug 8, 2025 | 168.19 | 168.19 | 167.73 | 167.73 | 166.70 | 0.08% | 222 |
| Aug 7, 2025 | 168.74 | 168.74 | 167.41 | 167.59 | 166.56 | -0.49% | 1,934 |
| Aug 6, 2025 | 169.01 | 169.01 | 168.42 | 168.42 | 167.38 | 1.24% | 204 |
| Aug 5, 2025 | 165.80 | 166.36 | 165.64 | 166.36 | 165.34 | 1.99% | 2,300 |
| Aug 1, 2025 | 162.89 | 163.11 | 162.89 | 163.11 | 162.11 | -0.74% | 301 |
| Jul 31, 2025 | 165.26 | 165.33 | 164.33 | 164.33 | 163.32 | -0.33% | 1,612 |
| Jul 30, 2025 | 165.95 | 165.95 | 164.87 | 164.87 | 163.86 | -0.61% | 612 |
| Jul 29, 2025 | 165.74 | 165.89 | 165.57 | 165.89 | 164.87 | 0.42% | 402 |
| Jul 28, 2025 | 165.48 | 165.48 | 165.13 | 165.19 | 164.17 | -0.27% | 303 |
| Jul 25, 2025 | 165.64 | 165.64 | 165.64 | 165.64 | 164.62 | 0.35% | 240 |