Mackenzie Canadian Equity Index ETF (TSX: QCN)
Canada
· Delayed Price · Currency is CAD 150.79
+0.40 (0.27%)
Dec 24, 2024, 10:56 AM EST
QCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 150.79 | 150.79 | 150.79 | 150.79 | 150.79 | 0.27% | 144 |
| Dec 23, 2024 | 149.19 | 150.39 | 149.19 | 150.39 | 150.39 | -0.50% | 4,124 |
| Dec 20, 2024 | 149.02 | 151.15 | 149.02 | 151.15 | 150.08 | 0.96% | 900 |
| Dec 19, 2024 | 150.00 | 150.15 | 149.71 | 149.71 | 148.65 | -0.45% | 600 |
| Dec 18, 2024 | 153.25 | 153.50 | 150.29 | 150.39 | 149.32 | -2.14% | 9,816 |
| Dec 17, 2024 | 153.00 | 153.68 | 153.00 | 153.68 | 152.59 | -0.21% | 1,800 |
| Dec 16, 2024 | 154.32 | 154.32 | 153.99 | 154.01 | 152.92 | -0.41% | 4,100 |
| Dec 13, 2024 | 155.00 | 155.00 | 154.32 | 154.65 | 153.55 | -0.45% | 1,800 |
| Dec 12, 2024 | 155.65 | 155.91 | 155.35 | 155.35 | 154.25 | -0.89% | 444 |
| Dec 11, 2024 | 156.59 | 156.75 | 156.35 | 156.75 | 155.64 | 0.53% | 639 |
| Dec 10, 2024 | 156.54 | 156.54 | 155.92 | 155.92 | 154.81 | -0.47% | 3,242 |
| Dec 9, 2024 | 157.48 | 157.48 | 156.66 | 156.66 | 155.55 | -0.21% | 2,700 |
| Dec 6, 2024 | 157.73 | 157.73 | 156.96 | 156.99 | 155.87 | -0.32% | 1,016 |
| Dec 5, 2024 | 157.38 | 157.50 | 157.38 | 157.50 | 156.38 | 0.44% | 300 |
| Dec 4, 2024 | 156.95 | 156.95 | 156.69 | 156.81 | 155.70 | 0.04% | 900 |
| Dec 3, 2024 | 156.52 | 156.74 | 156.52 | 156.74 | 155.63 | 0.28% | 612 |
| Dec 2, 2024 | 156.77 | 156.77 | 155.96 | 156.30 | 155.19 | -0.19% | 401 |
| Nov 29, 2024 | 156.59 | 156.59 | 156.59 | 156.59 | 155.48 | 0.28% | 302 |
| Nov 28, 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 155.04 | 0.35% | 200 |
| Nov 27, 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 154.49 | 0.35% | 300 |
| Nov 26, 2024 | 155.02 | 155.05 | 154.69 | 155.05 | 153.95 | -0.23% | 1,947 |
| Nov 25, 2024 | 155.15 | 155.62 | 155.15 | 155.41 | 154.31 | 0.04% | 4,934 |
| Nov 22, 2024 | 155.02 | 155.46 | 155.02 | 155.35 | 154.25 | 0.21% | 2,033 |
| Nov 21, 2024 | 154.20 | 155.02 | 154.20 | 155.02 | 153.92 | 1.47% | 9,327 |
| Nov 20, 2024 | 152.38 | 152.77 | 152.16 | 152.77 | 151.68 | 0.10% | 536 |
| Nov 19, 2024 | 151.58 | 152.63 | 151.01 | 152.61 | 151.53 | 0.07% | 1,214 |
| Nov 18, 2024 | 152.18 | 152.50 | 152.18 | 152.50 | 151.42 | -0.12% | 5,700 |
| Nov 15, 2024 | 152.69 | 152.69 | 152.69 | 152.69 | 151.61 | - | 2,750 |
| Nov 14, 2024 | 152.52 | 153.25 | 152.52 | 152.69 | 151.61 | 0.22% | 1,500 |
| Nov 13, 2024 | 152.26 | 152.35 | 152.23 | 152.35 | 151.27 | 0.24% | 1,100 |
| Nov 12, 2024 | 152.19 | 152.19 | 151.70 | 151.99 | 150.91 | 0.38% | 5,900 |
| Nov 11, 2024 | 151.83 | 151.83 | 151.41 | 151.41 | 150.33 | 0.24% | 300 |
| Nov 8, 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 149.97 | -0.14% | 228 |
| Nov 7, 2024 | 150.68 | 151.41 | 150.68 | 151.25 | 150.18 | 0.87% | 3,422 |
| Nov 6, 2024 | 149.26 | 149.94 | 149.26 | 149.94 | 148.87 | 1.00% | 400 |
| Nov 5, 2024 | 147.96 | 148.46 | 147.96 | 148.46 | 147.41 | 0.33% | 600 |
| Nov 4, 2024 | 147.80 | 147.98 | 147.45 | 147.97 | 146.92 | -0.07% | 934 |
| Nov 1, 2024 | 148.03 | 148.49 | 147.99 | 148.07 | 147.02 | 0.45% | 2,000 |
| Oct 31, 2024 | 149.07 | 149.08 | 147.22 | 147.41 | 146.36 | -1.34% | 5,000 |
| Oct 30, 2024 | 149.63 | 149.63 | 149.23 | 149.41 | 148.35 | -0.15% | 3,115 |
| Oct 29, 2024 | 149.74 | 149.75 | 149.33 | 149.63 | 148.57 | -0.05% | 9,500 |
| Oct 28, 2024 | 149.57 | 149.95 | 149.57 | 149.71 | 148.65 | 0.39% | 1,401 |
| Oct 25, 2024 | 149.34 | 149.38 | 149.13 | 149.13 | 148.07 | -0.33% | 700 |
| Oct 24, 2024 | 149.39 | 149.62 | 148.89 | 149.62 | 148.56 | 0.24% | 1,227 |
| Oct 23, 2024 | 150.34 | 150.34 | 149.26 | 149.26 | 148.20 | -0.74% | 4,200 |
| Oct 22, 2024 | 150.14 | 150.38 | 150.13 | 150.38 | 149.31 | -0.05% | 830 |
| Oct 21, 2024 | 150.87 | 150.87 | 150.46 | 150.46 | 149.39 | -0.46% | 700 |
| Oct 18, 2024 | 150.96 | 151.17 | 150.96 | 151.16 | 150.09 | 0.49% | 700 |
| Oct 17, 2024 | 150.33 | 150.43 | 149.93 | 150.43 | 149.36 | 0.53% | 932 |
| Oct 16, 2024 | 149.17 | 149.63 | 149.17 | 149.63 | 148.57 | 0.56% | 1,400 |
| Oct 15, 2024 | 148.62 | 148.84 | 148.31 | 148.79 | 147.73 | -0.15% | 1,104 |
| Oct 11, 2024 | 149.03 | 149.32 | 149.01 | 149.01 | 147.95 | 0.74% | 1,100 |
| Oct 10, 2024 | 147.24 | 148.00 | 147.24 | 147.91 | 146.86 | 0.38% | 5,705 |
| Oct 9, 2024 | 147.32 | 147.35 | 147.32 | 147.35 | 146.30 | 0.56% | 2,140 |
| Oct 8, 2024 | 146.26 | 146.53 | 145.95 | 146.53 | 145.49 | -0.04% | 10,548 |
| Oct 7, 2024 | 147.01 | 147.01 | 146.20 | 146.59 | 145.55 | -0.28% | 4,745 |
| Oct 4, 2024 | 146.89 | 147.01 | 146.89 | 147.00 | 145.96 | 0.96% | 2,446 |
| Oct 3, 2024 | 145.64 | 145.67 | 145.50 | 145.60 | 144.57 | -0.46% | 2,600 |
| Oct 2, 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 145.24 | 0.03% | 3,700 |
| Oct 1, 2024 | 145.85 | 146.39 | 145.28 | 146.24 | 145.20 | 0.27% | 13,000 |
| Sep 30, 2024 | 145.30 | 145.85 | 144.88 | 145.85 | 144.81 | -0.12% | 1,403 |
| Sep 27, 2024 | 146.05 | 146.30 | 146.03 | 146.03 | 144.99 | -0.16% | 500 |
| Sep 26, 2024 | 145.99 | 146.26 | 145.95 | 146.26 | 145.22 | 0.59% | 7,800 |
| Sep 25, 2024 | 145.57 | 145.57 | 145.35 | 145.40 | 144.37 | -0.26% | 1,800 |
| Sep 24, 2024 | 145.76 | 145.78 | 145.33 | 145.78 | 144.74 | 0.45% | 900 |
| Sep 23, 2024 | 145.12 | 145.12 | 145.12 | 145.12 | 144.09 | -0.34% | 234 |
| Sep 20, 2024 | 145.60 | 145.92 | 145.41 | 145.62 | 143.55 | -0.17% | 900 |
| Sep 19, 2024 | 145.66 | 145.94 | 145.54 | 145.87 | 143.80 | 1.00% | 1,200 |
| Sep 18, 2024 | 145.15 | 145.55 | 144.43 | 144.43 | 142.38 | -0.25% | 5,923 |
| Sep 17, 2024 | 144.99 | 144.99 | 144.70 | 144.79 | 142.73 | 0.36% | 600 |
| Sep 16, 2024 | 144.63 | 144.63 | 144.27 | 144.27 | 142.22 | 0.03% | 800 |
| Sep 13, 2024 | 144.43 | 144.49 | 144.22 | 144.22 | 142.17 | 0.49% | 2,710 |
| Sep 12, 2024 | 142.43 | 143.52 | 142.43 | 143.52 | 141.48 | 1.26% | 18,330 |
| Sep 11, 2024 | 140.45 | 141.74 | 140.45 | 141.74 | 139.72 | 1.10% | 1,939 |
| Sep 10, 2024 | 140.90 | 140.90 | 139.45 | 140.20 | 138.21 | -0.47% | 2,500 |
| Sep 9, 2024 | 140.10 | 140.99 | 140.10 | 140.86 | 138.86 | 1.13% | 3,236 |
| Sep 6, 2024 | 138.77 | 139.28 | 138.77 | 139.28 | 137.30 | -0.90% | 600 |
| Sep 5, 2024 | 141.65 | 141.65 | 140.54 | 140.54 | 138.54 | -0.20% | 300 |
| Sep 4, 2024 | 141.13 | 141.15 | 140.82 | 140.82 | 138.82 | 0.01% | 1,100 |
| Sep 3, 2024 | 140.47 | 140.81 | 140.47 | 140.81 | 138.81 | -1.08% | 300 |
| Aug 30, 2024 | 141.83 | 142.35 | 141.83 | 142.35 | 140.33 | -0.09% | 904 |
| Aug 29, 2024 | 141.72 | 142.48 | 141.72 | 142.48 | 140.45 | 0.84% | 1,000 |
| Aug 28, 2024 | 141.71 | 141.73 | 141.00 | 141.30 | 139.29 | -0.54% | 3,700 |
| Aug 27, 2024 | 142.09 | 142.12 | 142.07 | 142.07 | 140.05 | -0.36% | 400 |
| Aug 26, 2024 | 142.69 | 142.69 | 142.59 | 142.59 | 140.56 | 0.29% | 743 |
| Aug 23, 2024 | 141.37 | 142.20 | 141.37 | 142.18 | 140.16 | 1.20% | 900 |
| Aug 22, 2024 | 140.80 | 140.80 | 140.50 | 140.50 | 138.50 | -0.50% | 303 |
| Aug 21, 2024 | 140.46 | 141.21 | 140.46 | 141.21 | 139.20 | 0.46% | 1,200 |
| Aug 20, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 138.56 | -0.50% | 400 |
| Aug 19, 2024 | 140.70 | 141.40 | 140.70 | 141.26 | 139.25 | 0.71% | 900 |
| Aug 16, 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 138.27 | -0.30% | 500 |
| Aug 15, 2024 | 139.51 | 140.68 | 139.51 | 140.68 | 138.68 | 1.98% | 600 |
| Aug 14, 2024 | 138.00 | 138.00 | 137.95 | 137.95 | 135.99 | -0.01% | 700 |
| Aug 13, 2024 | 137.29 | 137.96 | 137.29 | 137.96 | 136.00 | 0.88% | 1,805 |
| Aug 12, 2024 | 136.68 | 136.84 | 136.36 | 136.76 | 134.82 | 0.68% | 6,439 |
| Aug 9, 2024 | 135.63 | 135.85 | 135.52 | 135.84 | 133.91 | 0.31% | 2,800 |
| Aug 8, 2024 | 135.07 | 135.42 | 135.07 | 135.42 | 133.49 | 1.24% | 700 |
| Aug 7, 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 131.86 | -0.25% | 141 |
| Aug 6, 2024 | 133.51 | 134.52 | 133.14 | 134.09 | 132.18 | -0.93% | 4,219 |
| Aug 2, 2024 | 134.35 | 135.35 | 134.35 | 135.35 | 133.43 | -2.15% | 2,106 |