Skip to main content
Mackenzie Canadian Large Cap Equity Index ETF (TSX: QCE)
Canada flag Canada · Delayed Price · Currency is CAD
150.26
+0.32 (0.21%)
Dec 24, 2024, 11:53 AM EST

QCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 12, 2024142.25143.24141.93143.24140.941.07%800
Sep 11, 2024141.70141.72141.70141.72139.440.92%800
Sep 10, 2024140.32140.43140.32140.43138.17-0.40%2,300
Sep 9, 2024140.99140.99140.99140.99138.721.36%104
Sep 6, 2024139.21139.32138.96139.10136.86-1.27%500
Sep 5, 2024140.89140.89140.89140.89140.89--
Sep 4, 2024140.43140.89140.43140.89138.62-0.89%900
Sep 3, 2024142.16142.16142.16142.16142.16--
Aug 30, 2024141.85142.16141.85142.16139.870.40%1,200
Aug 29, 2024141.59141.59141.59141.59139.310.67%200
Aug 28, 2024140.65140.65140.65140.65138.39-0.48%510
Aug 27, 2024141.33141.33141.33141.33139.06-0.56%100
Aug 26, 2024142.13142.13142.13142.13139.840.41%130
Aug 23, 2024140.72141.55140.72141.55139.270.78%1,400
Aug 22, 2024140.46140.46140.46140.46140.46--
Aug 21, 2024140.02140.46140.02140.46138.200.28%900
Aug 20, 2024140.07140.07140.07140.07137.82-0.34%700
Aug 19, 2024140.44140.78140.44140.55138.290.35%400
Aug 16, 2024140.18140.18139.86140.06137.810.15%706
Aug 15, 2024140.03140.07139.85139.85137.601.26%700
Aug 14, 2024137.38138.11137.38138.11135.890.72%901
Aug 13, 2024137.12137.12137.12137.12134.920.93%100
Aug 12, 2024135.78136.17135.74135.86133.680.28%501
Aug 9, 2024135.21135.48135.20135.48133.300.18%600
Aug 8, 2024134.46135.24134.46135.24133.071.52%200
Aug 7, 2024134.34134.34132.93133.22131.08-0.31%440
Aug 6, 2024133.12133.67132.83133.64131.49-0.18%1,000
Aug 2, 2024135.36135.36133.84133.88131.73-2.46%321