Skip to main content
Mackenzie Canadian Equity Index ETF (TSX:QCN)
Canada flag Canada · Delayed Price · Currency is CAD
155.21
+0.51 (0.33%)
Mar 3, 2025, 11:22 AM EST

TSX:QCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025155.85155.85153.44155.21155.210.33%2,681
Feb 28, 2025153.44154.70153.14154.70154.700.55%10,337
Feb 27, 2025154.56154.91153.86153.86153.86-0.57%3,000
Feb 26, 2025155.30155.39154.28154.74154.740.72%2,600
Feb 25, 2025153.34153.63152.50153.63153.63-0.32%2,503
Feb 24, 2025153.01154.13153.00154.13154.130.20%1,600
Feb 21, 2025154.97154.97153.64153.83153.83-1.21%4,615
Feb 20, 2025155.80155.80155.56155.72155.72-0.47%348
Feb 19, 2025155.61156.48155.61156.45156.45-1,900
Feb 18, 2025156.05156.45156.05156.45156.450.55%1,400
Feb 14, 2025156.25156.25155.59155.59155.59-0.74%1,717
Feb 13, 2025155.86156.75155.86156.75156.750.49%4,700
Feb 12, 2025155.64156.20155.64155.98155.98-0.33%2,800
Feb 11, 2025156.14156.59156.11156.50156.50-0.06%1,236
Feb 10, 2025156.46156.62156.46156.60156.600.95%4,423
Feb 7, 2025155.83155.83154.90155.12155.12-0.23%7,000
Feb 6, 2025155.79155.82155.17155.48155.48-0.02%5,300
Feb 5, 2025154.59155.66154.59155.51155.510.74%2,500
Feb 4, 2025153.99154.99153.99154.37154.370.21%6,110
Feb 3, 2025149.01154.68149.01154.05154.05-1.16%8,943
Jan 31, 2025157.63157.71155.86155.86155.86-1.07%740
Jan 30, 2025157.08157.55157.08157.55157.551.47%606
Jan 29, 2025155.42155.42155.04155.27155.270.29%3,400
Jan 28, 2025154.80154.95154.64154.82154.820.34%511
Jan 27, 2025153.71154.30153.71154.29154.29-0.64%4,509
Jan 24, 2025155.03155.28155.03155.28155.280.17%1,000
Jan 23, 2025154.69155.02154.61155.02155.020.47%2,700
Jan 22, 2025154.24154.58154.24154.29154.290.10%3,708
Jan 21, 2025153.73154.13153.73154.13154.130.41%904
Jan 20, 2025152.93153.50152.93153.50153.500.65%2,800
Jan 17, 2025152.09152.51152.09152.51152.510.71%521
Jan 16, 2025151.45151.60151.23151.44151.440.09%2,519
Jan 15, 2025151.40151.40150.89151.30151.301.16%3,200
Jan 14, 2025149.75149.97149.43149.57149.57-0.03%2,200
Jan 13, 2025149.80150.09149.55149.61149.61-0.89%2,900
Jan 10, 2025151.05151.32150.62150.95150.95-1.08%2,400
Jan 9, 2025152.45152.60152.41152.60152.600.22%1,500
Jan 8, 2025152.10152.26151.62152.26152.260.44%623
Jan 7, 2025153.02153.02151.59151.59151.59-0.82%10,249
Jan 6, 2025153.56153.57152.84152.84152.840.88%3,400
Jan 3, 2025151.50151.50151.50151.50151.500.09%-
Jan 2, 2025151.88152.12151.36151.36151.360.59%400
Dec 31, 2024150.30150.47150.05150.47150.470.36%949
Dec 30, 2024149.20150.07149.20149.93149.93-0.56%4,035
Dec 27, 2024150.67150.79150.67150.78150.78-0.01%400
Dec 24, 2024150.79150.79150.79150.79150.790.27%144
Dec 23, 2024149.19150.39149.19150.39150.39-0.50%4,124
Dec 20, 2024149.02151.15149.02151.15150.080.96%900
Dec 19, 2024150.00150.15149.71149.71148.65-0.45%600
Dec 18, 2024153.25153.50150.29150.39149.32-2.14%9,816
Dec 17, 2024153.00153.68153.00153.68152.59-0.21%1,800
Dec 16, 2024154.32154.32153.99154.01152.92-0.41%4,100
Dec 13, 2024155.00155.00154.32154.65153.55-0.45%1,800
Dec 12, 2024155.65155.91155.35155.35154.25-0.89%444
Dec 11, 2024156.59156.75156.35156.75155.640.53%639
Dec 10, 2024156.54156.54155.92155.92154.81-0.47%3,242
Dec 9, 2024157.48157.48156.66156.66155.55-0.21%2,700
Dec 6, 2024157.73157.73156.96156.99155.87-0.32%1,016
Dec 5, 2024157.38157.50157.38157.50156.380.44%300
Dec 4, 2024156.95156.95156.69156.81155.700.04%900
Dec 3, 2024156.52156.74156.52156.74155.630.28%612
Dec 2, 2024156.77156.77155.96156.30155.19-0.19%401
Nov 29, 2024156.59156.59156.59156.59155.480.28%302
Nov 28, 2024156.15156.15156.15156.15155.040.35%200
Nov 27, 2024155.60155.60155.60155.60154.490.35%300
Nov 26, 2024155.02155.05154.69155.05153.95-0.23%1,947
Nov 25, 2024155.15155.62155.15155.41154.310.04%4,934
Nov 22, 2024155.02155.46155.02155.35154.250.21%2,033
Nov 21, 2024154.20155.02154.20155.02153.921.47%9,327
Nov 20, 2024152.38152.77152.16152.77151.680.10%536
Nov 19, 2024151.58152.63151.01152.61151.530.07%1,214
Nov 18, 2024152.18152.50152.18152.50151.42-0.12%5,700
Nov 15, 2024152.69152.69152.69152.69151.61-2,750
Nov 14, 2024152.52153.25152.52152.69151.610.22%1,500
Nov 13, 2024152.26152.35152.23152.35151.270.24%1,100
Nov 12, 2024152.19152.19151.70151.99150.910.38%5,900
Nov 11, 2024151.83151.83151.41151.41150.330.24%300
Nov 8, 2024151.04151.04151.04151.04149.97-0.14%228
Nov 7, 2024150.68151.41150.68151.25150.180.87%3,422
Nov 6, 2024149.26149.94149.26149.94148.871.00%400
Nov 5, 2024147.96148.46147.96148.46147.410.33%600
Nov 4, 2024147.80147.98147.45147.97146.92-0.07%934
Nov 1, 2024148.03148.49147.99148.07147.020.45%2,000
Oct 31, 2024149.07149.08147.22147.41146.36-1.34%5,000
Oct 30, 2024149.63149.63149.23149.41148.35-0.15%3,115
Oct 29, 2024149.74149.75149.33149.63148.57-0.05%9,500
Oct 28, 2024149.57149.95149.57149.71148.650.39%1,401
Oct 25, 2024149.34149.38149.13149.13148.07-0.33%700
Oct 24, 2024149.39149.62148.89149.62148.560.24%1,227
Oct 23, 2024150.34150.34149.26149.26148.20-0.74%4,200
Oct 22, 2024150.14150.38150.13150.38149.31-0.05%830
Oct 21, 2024150.87150.87150.46150.46149.39-0.46%700
Oct 18, 2024150.96151.17150.96151.16150.090.49%700
Oct 17, 2024150.33150.43149.93150.43149.360.53%932
Oct 16, 2024149.17149.63149.17149.63148.570.56%1,400
Oct 15, 2024148.62148.84148.31148.79147.73-0.15%1,104
Oct 11, 2024149.03149.32149.01149.01147.950.74%1,100
Oct 10, 2024147.24148.00147.24147.91146.860.38%5,705
Oct 9, 2024147.32147.35147.32147.35146.300.56%2,140
Oct 8, 2024146.26146.53145.95146.53145.49-0.04%10,548