Mackenzie Canadian Equity Index ETF (TSX:QCN)
Canada · Delayed Price · Currency is CAD 205.67
+1.57 (0.77%)
At close: Feb 19, 2026
TSX:QCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 203.99 | 205.68 | 203.99 | 205.67 | 205.67 | 0.77% | 11,431 |
| Feb 18, 2026 | 202.39 | 204.50 | 202.39 | 204.10 | 204.10 | 1.47% | 3,202 |
| Feb 17, 2026 | 200.93 | 201.54 | 199.39 | 201.15 | 201.15 | -0.59% | 7,668 |
| Feb 13, 2026 | 199.28 | 202.34 | 199.28 | 202.34 | 202.34 | 1.97% | 4,297 |
| Feb 12, 2026 | 203.50 | 203.52 | 198.42 | 198.43 | 198.43 | -2.54% | 14,933 |
| Feb 11, 2026 | 204.68 | 204.68 | 202.42 | 203.60 | 203.60 | 0.05% | 3,880 |
| Feb 10, 2026 | 202.78 | 203.66 | 202.74 | 203.50 | 203.50 | 0.70% | 12,009 |
| Feb 9, 2026 | 198.90 | 202.09 | 198.90 | 202.09 | 202.09 | 1.71% | 7,991 |
| Feb 6, 2026 | 197.21 | 198.70 | 197.13 | 198.70 | 198.70 | 1.62% | 4,192 |
| Feb 5, 2026 | 197.05 | 198.18 | 195.40 | 195.53 | 195.53 | -1.81% | 20,591 |
| Feb 4, 2026 | 199.33 | 199.33 | 197.34 | 199.13 | 199.13 | 0.62% | 14,166 |
| Feb 3, 2026 | 198.99 | 198.99 | 196.40 | 197.90 | 197.90 | 0.52% | 9,379 |
| Feb 2, 2026 | 194.82 | 196.94 | 194.82 | 196.87 | 196.87 | 0.80% | 13,653 |
| Jan 30, 2026 | 198.52 | 199.24 | 194.51 | 195.31 | 195.31 | -3.16% | 4,989 |
| Jan 29, 2026 | 204.12 | 204.12 | 200.00 | 201.69 | 201.69 | -0.59% | 68,993 |
| Jan 28, 2026 | 202.94 | 202.94 | 201.70 | 202.89 | 202.89 | 0.22% | 7,649 |
| Jan 27, 2026 | 202.02 | 202.56 | 201.65 | 202.44 | 202.44 | 0.06% | 5,026 |
| Jan 26, 2026 | 204.28 | 204.28 | 202.26 | 202.31 | 202.31 | -0.04% | 7,697 |
| Jan 23, 2026 | 202.19 | 202.51 | 201.60 | 202.39 | 202.39 | 0.35% | 4,018 |
| Jan 22, 2026 | 201.06 | 202.09 | 201.06 | 201.68 | 201.68 | 0.52% | 760 |
| Jan 21, 2026 | 201.08 | 201.40 | 199.80 | 200.64 | 200.64 | 0.31% | 6,625 |
| Jan 20, 2026 | 201.46 | 201.66 | 199.73 | 200.02 | 200.02 | -1.05% | 5,245 |
| Jan 19, 2026 | 201.67 | 202.17 | 201.67 | 202.15 | 202.15 | 0.31% | 2,862 |
| Jan 16, 2026 | 201.66 | 202.07 | 200.70 | 201.52 | 201.52 | -0.04% | 1,717 |
| Jan 15, 2026 | 200.77 | 201.77 | 200.77 | 201.61 | 201.61 | 0.27% | 5,205 |
| Jan 14, 2026 | 201.05 | 201.18 | 200.09 | 201.07 | 201.07 | 0.14% | 4,261 |
| Jan 13, 2026 | 201.58 | 201.61 | 200.58 | 200.78 | 200.78 | - | 4,033 |
| Jan 12, 2026 | 199.80 | 200.91 | 199.68 | 200.77 | 200.77 | 0.84% | 6,111 |
| Jan 9, 2026 | 198.29 | 199.50 | 198.29 | 199.09 | 199.09 | 0.74% | 7,918 |
| Jan 8, 2026 | 195.62 | 197.66 | 195.62 | 197.63 | 197.63 | 0.73% | 4,010 |
| Jan 7, 2026 | 196.44 | 196.64 | 195.43 | 196.20 | 196.20 | -0.75% | 5,148 |
| Jan 6, 2026 | 197.00 | 197.91 | 196.65 | 197.69 | 197.69 | 0.58% | 4,500 |
| Jan 5, 2026 | 195.57 | 197.23 | 195.57 | 196.55 | 196.55 | 1.07% | 6,146 |
| Jan 2, 2026 | 194.47 | 194.60 | 193.45 | 194.47 | 194.47 | 0.50% | 3,640 |
| Dec 31, 2025 | 194.29 | 194.32 | 193.50 | 193.50 | 193.50 | -0.52% | 3,117 |
| Dec 30, 2025 | 194.95 | 195.28 | 194.51 | 194.51 | 194.51 | -0.27% | 4,300 |
| Dec 29, 2025 | 194.19 | 195.05 | 194.16 | 195.03 | 195.03 | -0.19% | 3,550 |
| Dec 24, 2025 | 195.22 | 195.40 | 195.22 | 195.40 | 195.40 | -0.05% | 2,048 |
| Dec 23, 2025 | 194.96 | 195.49 | 194.90 | 195.49 | 195.49 | 0.23% | 7,105 |
| Dec 22, 2025 | 194.69 | 195.46 | 194.68 | 195.04 | 195.04 | 0.28% | 10,581 |
| Dec 19, 2025 | 193.42 | 195.07 | 193.41 | 194.50 | 193.51 | 1.01% | 21,470 |
| Dec 18, 2025 | 192.37 | 193.49 | 192.37 | 192.56 | 191.58 | 0.55% | 6,004 |
| Dec 17, 2025 | 192.62 | 192.62 | 191.20 | 191.50 | 190.52 | -0.30% | 2,347 |
| Dec 16, 2025 | 192.16 | 192.17 | 191.90 | 192.08 | 191.10 | -0.53% | 9,474 |
| Dec 15, 2025 | 194.07 | 194.07 | 192.78 | 193.11 | 192.13 | -0.01% | 4,475 |
| Dec 12, 2025 | 194.36 | 194.51 | 192.17 | 193.12 | 192.14 | -0.35% | 3,160 |
| Dec 11, 2025 | 192.41 | 194.05 | 192.41 | 193.80 | 192.81 | 0.52% | 2,938 |
| Dec 10, 2025 | 190.98 | 193.00 | 190.91 | 192.80 | 191.82 | 0.82% | 2,274 |
| Dec 9, 2025 | 190.70 | 192.00 | 190.69 | 191.24 | 190.27 | 0.23% | 11,845 |
| Dec 8, 2025 | 191.62 | 191.62 | 190.81 | 190.81 | 189.84 | -0.34% | 2,802 |