Mackenzie Canadian Large Cap Equity Index ETF (TSX:QCE)
Canada
· Delayed Price · Currency is CAD 147.15
+1.23 (0.84%)
Apr 17, 2025, 12:43 PM EDT
TSX:QCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 146.80 | 147.15 | 146.80 | 147.15 | 147.15 | 0.84% | 700 |
| Apr 16, 2025 | 146.64 | 146.66 | 145.47 | 145.92 | 145.92 | -0.21% | 5,700 |
| Apr 15, 2025 | 146.18 | 146.23 | 145.77 | 146.23 | 146.23 | 0.82% | 2,900 |
| Apr 14, 2025 | 145.45 | 145.48 | 144.63 | 145.04 | 145.04 | 1.33% | 3,435 |
| Apr 11, 2025 | 140.46 | 143.57 | 140.46 | 143.14 | 143.14 | 2.58% | 3,804 |
| Apr 10, 2025 | 140.14 | 140.86 | 139.25 | 139.54 | 139.54 | -3.06% | 1,117 |
| Apr 9, 2025 | 137.45 | 143.95 | 136.20 | 143.95 | 143.95 | 5.09% | 13,416 |
| Apr 8, 2025 | 141.65 | 141.65 | 136.94 | 136.98 | 136.98 | -1.66% | 3,030 |
| Apr 7, 2025 | 138.48 | 140.56 | 138.48 | 139.29 | 139.29 | -2.05% | 9,627 |
| Apr 4, 2025 | 144.30 | 144.30 | 141.49 | 142.21 | 142.21 | -4.22% | 2,504 |
| Apr 3, 2025 | 149.62 | 149.62 | 148.47 | 148.48 | 148.48 | -2.98% | 800 |
| Apr 2, 2025 | 152.44 | 153.04 | 152.44 | 153.04 | 153.04 | 1.10% | 511 |
| Apr 1, 2025 | 151.05 | 151.91 | 150.86 | 151.37 | 151.37 | 0.34% | 922 |
| Mar 31, 2025 | 150.48 | 151.36 | 150.38 | 150.85 | 150.85 | 0.16% | 1,802 |
| Mar 28, 2025 | 151.23 | 151.23 | 150.61 | 150.61 | 150.61 | -1.03% | 500 |
| Mar 27, 2025 | 151.98 | 152.17 | 151.98 | 152.17 | 152.17 | -0.02% | 200 |
| Mar 26, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | -0.85% | 109 |
| Mar 25, 2025 | 153.82 | 153.85 | 153.50 | 153.50 | 153.50 | 0.22% | 415 |
| Mar 24, 2025 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | 0.62% | 432 |
| Mar 21, 2025 | 151.78 | 152.22 | 151.38 | 152.22 | 151.13 | -0.35% | 808 |
| Mar 20, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 151.65 | 0.27% | 247 |
| Mar 19, 2025 | 151.98 | 152.34 | 151.98 | 152.34 | 151.24 | 0.78% | 500 |
| Mar 18, 2025 | 151.16 | 151.16 | 151.16 | 151.16 | 150.07 | 0.05% | 300 |
| Mar 17, 2025 | 150.07 | 151.08 | 150.07 | 151.08 | 149.99 | 0.94% | 600 |
| Mar 14, 2025 | 148.36 | 149.67 | 148.36 | 149.67 | 148.59 | 1.35% | 2,700 |
| Mar 13, 2025 | 148.85 | 148.85 | 144.28 | 147.67 | 146.61 | -1.05% | 842 |
| Mar 12, 2025 | 148.25 | 149.23 | 148.25 | 149.23 | 148.16 | 0.73% | 432 |
| Mar 11, 2025 | 148.86 | 148.86 | 148.15 | 148.15 | 147.08 | -0.56% | 824 |
| Mar 10, 2025 | 149.60 | 149.79 | 148.76 | 148.99 | 147.92 | -0.55% | 505 |
| Mar 7, 2025 | 150.43 | 150.84 | 149.81 | 149.81 | 148.73 | -0.28% | 3,208 |
| Mar 6, 2025 | 150.54 | 150.54 | 149.61 | 150.23 | 149.15 | -0.41% | 502 |
| Mar 5, 2025 | 150.72 | 150.85 | 150.72 | 150.85 | 149.77 | -0.54% | 1,107 |
| Mar 4, 2025 | 149.61 | 151.67 | 149.61 | 151.67 | 150.58 | -0.92% | 2,300 |
| Mar 3, 2025 | 156.02 | 156.02 | 153.08 | 153.08 | 151.98 | -1.14% | 501 |
| Feb 28, 2025 | 153.78 | 154.84 | 153.40 | 154.84 | 153.73 | 0.87% | 935 |
| Feb 27, 2025 | 154.64 | 154.64 | 153.50 | 153.50 | 152.40 | -0.68% | 700 |
| Feb 26, 2025 | 154.19 | 154.55 | 154.10 | 154.55 | 153.44 | 0.40% | 847 |
| Feb 25, 2025 | 153.20 | 153.93 | 152.98 | 153.93 | 152.82 | 0.20% | 4,800 |
| Feb 24, 2025 | 153.42 | 153.63 | 153.42 | 153.63 | 152.53 | -0.11% | 205 |
| Feb 21, 2025 | 154.05 | 154.05 | 153.49 | 153.80 | 152.69 | -1.30% | 339 |
| Feb 20, 2025 | 155.28 | 155.82 | 155.28 | 155.82 | 154.70 | -0.29% | 400 |
| Feb 19, 2025 | 155.84 | 156.27 | 155.84 | 156.27 | 155.15 | -0.04% | 230 |
| Feb 18, 2025 | 155.55 | 156.33 | 155.55 | 156.33 | 155.21 | -0.25% | 227 |
| Feb 14, 2025 | 156.72 | 156.72 | 156.72 | 156.72 | 156.72 | 0.02% | - |
| Feb 13, 2025 | 156.69 | 156.69 | 156.69 | 156.69 | 155.56 | 0.42% | 114 |
| Feb 12, 2025 | 155.44 | 156.03 | 155.44 | 156.03 | 154.91 | -0.36% | 900 |
| Feb 11, 2025 | 155.92 | 156.59 | 155.92 | 156.59 | 155.46 | 0.14% | 608 |
| Feb 10, 2025 | 156.36 | 156.37 | 156.36 | 156.37 | 155.25 | 0.83% | 1,800 |
| Feb 7, 2025 | 155.83 | 155.83 | 155.09 | 155.09 | 153.97 | -0.21% | 400 |
| Feb 6, 2025 | 155.77 | 155.77 | 155.05 | 155.42 | 154.30 | - | 3,601 |