Mackenzie Canadian Equity Index ETF (TSX:QCN)
Canada · Delayed Price · Currency is CAD 165.02
-1.49 (-0.89%)
Aug 1, 2025, 3:59 PM EDT
TSX:QCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 165.36 | 165.36 | 164.53 | 165.02 | 165.02 | -0.89% | 9,050 |
| Jul 31, 2025 | 166.97 | 167.27 | 166.46 | 166.51 | 166.51 | -0.22% | 8,146 |
| Jul 30, 2025 | 168.13 | 168.13 | 166.87 | 166.87 | 166.87 | -0.67% | 1,200 |
| Jul 29, 2025 | 167.50 | 168.01 | 167.50 | 168.00 | 168.00 | 0.41% | 4,900 |
| Jul 28, 2025 | 167.72 | 167.82 | 167.17 | 167.31 | 167.31 | -0.32% | 4,225 |
| Jul 25, 2025 | 167.06 | 167.88 | 167.06 | 167.84 | 167.84 | 0.44% | 1,100 |
| Jul 24, 2025 | 167.10 | 167.52 | 167.10 | 167.11 | 167.11 | -0.16% | 6,500 |
| Jul 23, 2025 | 167.44 | 167.49 | 167.38 | 167.38 | 167.38 | 0.25% | 1,300 |
| Jul 22, 2025 | 166.72 | 166.96 | 166.72 | 166.96 | 166.96 | 0.17% | 4,849 |
| Jul 21, 2025 | 167.12 | 167.33 | 166.68 | 166.68 | 166.68 | 0.03% | 1,000 |
| Jul 18, 2025 | 166.65 | 166.65 | 166.63 | 166.63 | 166.63 | -0.29% | 5,209 |
| Jul 17, 2025 | 166.14 | 167.18 | 166.14 | 167.12 | 167.12 | 0.91% | 500 |
| Jul 16, 2025 | 165.19 | 165.62 | 164.81 | 165.62 | 165.62 | 0.17% | 2,127 |
| Jul 15, 2025 | 165.29 | 165.34 | 164.98 | 165.34 | 165.34 | -0.34% | 2,909 |
| Jul 14, 2025 | 165.32 | 166.08 | 165.29 | 165.91 | 165.91 | 0.51% | 5,000 |
| Jul 11, 2025 | 164.53 | 165.06 | 164.53 | 165.06 | 165.06 | -0.07% | 511 |
| Jul 10, 2025 | 165.17 | 165.18 | 165.17 | 165.18 | 165.18 | 0.38% | 1,500 |
| Jul 9, 2025 | 164.62 | 164.70 | 164.55 | 164.55 | 164.55 | 0.30% | 5,338 |
| Jul 8, 2025 | 164.89 | 164.89 | 164.00 | 164.05 | 164.05 | -0.49% | 6,000 |
| Jul 7, 2025 | 164.95 | 165.31 | 164.56 | 164.85 | 164.85 | -0.04% | 4,414 |
| Jul 4, 2025 | 165.00 | 165.01 | 164.92 | 164.92 | 164.92 | 0.11% | 1,116 |
| Jul 3, 2025 | 164.36 | 164.84 | 164.36 | 164.74 | 164.74 | 0.53% | 800 |
| Jul 2, 2025 | 163.99 | 163.99 | 163.70 | 163.87 | 163.87 | 0.29% | 4,300 |
| Jun 30, 2025 | 162.73 | 163.40 | 162.73 | 163.40 | 163.40 | 0.51% | 3,125 |
| Jun 27, 2025 | 162.35 | 163.23 | 161.83 | 162.57 | 162.57 | 0.06% | 5,215 |
| Jun 26, 2025 | 161.93 | 162.57 | 161.93 | 162.48 | 162.48 | 0.42% | 4,912 |
| Jun 25, 2025 | 161.82 | 162.06 | 161.80 | 161.80 | 161.80 | -0.61% | 4,519 |
| Jun 24, 2025 | 162.21 | 162.84 | 162.21 | 162.79 | 162.79 | 0.49% | 1,133 |
| Jun 23, 2025 | 161.98 | 162.20 | 161.85 | 161.99 | 161.99 | -0.22% | 2,520 |
| Jun 20, 2025 | 162.27 | 162.34 | 162.27 | 162.34 | 161.27 | -0.06% | 700 |
| Jun 19, 2025 | 162.43 | 162.43 | 162.43 | 162.43 | 161.36 | -0.35% | 138 |
| Jun 18, 2025 | 163.13 | 163.13 | 163.00 | 163.00 | 161.93 | 0.23% | 335 |
| Jun 17, 2025 | 162.57 | 162.63 | 162.21 | 162.63 | 161.56 | -0.52% | 1,500 |
| Jun 16, 2025 | 164.86 | 164.86 | 163.38 | 163.48 | 162.40 | 0.70% | 9,500 |
| Jun 13, 2025 | 162.78 | 162.81 | 162.33 | 162.35 | 161.28 | -0.15% | 2,210 |
| Jun 12, 2025 | 162.63 | 162.67 | 162.60 | 162.60 | 161.53 | 0.06% | 1,400 |
| Jun 11, 2025 | 162.61 | 162.61 | 162.12 | 162.51 | 161.44 | 0.49% | 1,117 |
| Jun 10, 2025 | 161.60 | 161.74 | 161.45 | 161.71 | 160.64 | 0.14% | 1,500 |
| Jun 9, 2025 | 161.55 | 161.55 | 161.47 | 161.49 | 160.43 | -0.15% | 3,500 |
| Jun 6, 2025 | 161.94 | 161.94 | 161.58 | 161.73 | 160.66 | 0.36% | 800 |
| Jun 5, 2025 | 161.25 | 161.60 | 161.10 | 161.15 | 160.09 | - | 7,100 |
| Jun 4, 2025 | 161.64 | 161.64 | 161.14 | 161.15 | 160.09 | -0.33% | 1,000 |
| Jun 3, 2025 | 161.12 | 161.69 | 161.11 | 161.69 | 160.62 | 0.15% | 1,000 |
| Jun 2, 2025 | 160.63 | 161.44 | 160.54 | 161.44 | 160.38 | 0.81% | 5,800 |
| May 30, 2025 | 160.02 | 160.14 | 159.51 | 160.14 | 159.08 | -0.07% | 1,100 |
| May 29, 2025 | 161.17 | 161.17 | 160.10 | 160.26 | 159.20 | -0.45% | 3,312 |
| May 28, 2025 | 160.88 | 160.98 | 160.71 | 160.98 | 159.92 | 0.33% | 600 |
| May 27, 2025 | 160.46 | 160.46 | 160.29 | 160.45 | 159.39 | 0.53% | 2,500 |
| May 26, 2025 | 159.63 | 159.63 | 159.61 | 159.61 | 158.56 | 0.90% | 400 |
| May 23, 2025 | 158.10 | 158.20 | 157.96 | 158.19 | 157.15 | -0.08% | 1,333 |