Mackenzie Canadian Equity Index ETF (TSX:QCN)
Canada · Delayed Price · Currency is CAD 191.84
+1.16 (0.61%)
At close: Nov 28, 2025
TSX:QCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 191.25 | 191.84 | 191.13 | 191.84 | 191.84 | 0.61% | 4,112 |
| Nov 27, 2025 | 190.49 | 190.97 | 190.40 | 190.68 | 190.68 | 0.08% | 10,491 |
| Nov 26, 2025 | 189.33 | 190.55 | 189.33 | 190.52 | 190.52 | 0.95% | 1,900 |
| Nov 25, 2025 | 187.06 | 188.74 | 187.06 | 188.72 | 188.72 | 0.98% | 3,851 |
| Nov 24, 2025 | 184.48 | 186.89 | 184.48 | 186.89 | 186.89 | 1.47% | 9,975 |
| Nov 21, 2025 | 182.80 | 184.18 | 182.80 | 184.18 | 184.18 | 0.76% | 3,301 |
| Nov 20, 2025 | 186.85 | 186.85 | 182.79 | 182.79 | 182.79 | -0.77% | 1,145 |
| Nov 19, 2025 | 184.05 | 184.95 | 183.84 | 184.21 | 184.21 | 0.45% | 1,473 |
| Nov 18, 2025 | 182.63 | 183.93 | 182.36 | 183.39 | 183.39 | -0.15% | 7,077 |
| Nov 17, 2025 | 184.95 | 184.95 | 182.97 | 183.67 | 183.67 | -0.79% | 5,069 |
| Nov 14, 2025 | 183.69 | 185.45 | 183.69 | 185.14 | 185.14 | 0.26% | 2,503 |
| Nov 13, 2025 | 187.05 | 187.05 | 184.61 | 184.66 | 184.66 | -1.84% | 3,048 |
| Nov 12, 2025 | 187.46 | 188.30 | 187.40 | 188.12 | 188.12 | 1.31% | 2,781 |
| Nov 11, 2025 | 185.04 | 185.68 | 184.79 | 185.68 | 185.68 | 0.38% | 919 |
| Nov 10, 2025 | 184.54 | 185.19 | 184.17 | 184.97 | 184.97 | 1.32% | 15,863 |
| Nov 7, 2025 | 181.00 | 182.56 | 180.40 | 182.56 | 182.56 | 0.18% | 10,971 |
| Nov 6, 2025 | 183.85 | 183.85 | 182.24 | 182.24 | 182.24 | -0.82% | 16,443 |
| Nov 5, 2025 | 182.58 | 184.20 | 182.58 | 183.75 | 183.75 | 1.08% | 9,111 |
| Nov 4, 2025 | 182.49 | 183.06 | 181.77 | 181.78 | 181.78 | -1.65% | 2,651 |
| Nov 3, 2025 | 184.87 | 184.90 | 184.05 | 184.83 | 184.83 | 0.06% | 31,972 |
| Oct 31, 2025 | 184.25 | 184.82 | 184.25 | 184.71 | 184.71 | 0.38% | 4,890 |
| Oct 30, 2025 | 183.58 | 184.85 | 183.58 | 184.01 | 184.01 | 0.07% | 6,147 |
| Oct 29, 2025 | 185.92 | 185.92 | 183.56 | 183.89 | 183.89 | -0.88% | 11,426 |
| Oct 28, 2025 | 185.25 | 185.89 | 185.25 | 185.52 | 185.52 | 0.48% | 1,784 |
| Oct 27, 2025 | 184.08 | 184.66 | 183.69 | 184.63 | 184.63 | -0.25% | 1,508 |
| Oct 24, 2025 | 184.46 | 185.31 | 184.46 | 185.10 | 185.10 | 0.51% | 1,164 |
| Oct 23, 2025 | 183.73 | 184.54 | 183.73 | 184.16 | 184.16 | 0.78% | 2,612 |
| Oct 22, 2025 | 181.65 | 182.87 | 181.65 | 182.74 | 182.74 | 0.30% | 13,859 |
| Oct 21, 2025 | 182.41 | 182.41 | 182.00 | 182.19 | 182.19 | -1.73% | 2,384 |
| Oct 20, 2025 | 184.90 | 185.61 | 184.90 | 185.40 | 185.40 | 0.96% | 2,446 |
| Oct 17, 2025 | 184.37 | 184.45 | 183.58 | 183.64 | 183.64 | -1.11% | 8,395 |
| Oct 16, 2025 | 187.41 | 187.43 | 185.54 | 185.70 | 185.70 | -0.66% | 2,781 |
| Oct 15, 2025 | 186.99 | 186.99 | 186.13 | 186.94 | 186.94 | 0.93% | 10,618 |
| Oct 14, 2025 | 183.14 | 185.77 | 183.14 | 185.22 | 185.22 | 1.77% | 13,083 |
| Oct 10, 2025 | 185.16 | 185.16 | 182.01 | 182.01 | 182.01 | -1.40% | 9,619 |
| Oct 9, 2025 | 186.47 | 186.47 | 184.30 | 184.58 | 184.58 | -0.77% | 2,699 |
| Oct 8, 2025 | 185.61 | 186.03 | 185.46 | 186.01 | 186.01 | 0.50% | 13,892 |
| Oct 7, 2025 | 186.59 | 186.59 | 184.99 | 185.09 | 185.09 | -0.59% | 2,368 |
| Oct 6, 2025 | 187.30 | 187.30 | 186.04 | 186.19 | 186.19 | 0.24% | 8,133 |
| Oct 3, 2025 | 184.13 | 185.85 | 184.13 | 185.75 | 185.75 | 1.06% | 7,598 |
| Oct 2, 2025 | 182.46 | 183.80 | 182.46 | 183.80 | 183.80 | 0.10% | 1,764 |
| Oct 1, 2025 | 183.07 | 183.94 | 183.07 | 183.61 | 183.61 | 0.87% | 6,518 |
| Sep 30, 2025 | 181.95 | 182.03 | 181.95 | 182.03 | 182.03 | -0.32% | 1,318 |
| Sep 29, 2025 | 182.51 | 182.76 | 182.35 | 182.62 | 182.62 | 0.72% | 2,481 |
| Sep 26, 2025 | 181.51 | 181.51 | 181.27 | 181.31 | 181.31 | 0.18% | 3,388 |
| Sep 25, 2025 | 180.29 | 181.16 | 180.28 | 180.99 | 180.99 | -0.17% | 17,033 |
| Sep 24, 2025 | 181.81 | 182.00 | 181.30 | 181.30 | 181.30 | -0.17% | 1,765 |
| Sep 23, 2025 | 182.88 | 183.15 | 181.60 | 181.60 | 181.60 | -0.48% | 11,038 |
| Sep 22, 2025 | 181.50 | 182.63 | 181.47 | 182.47 | 182.47 | 0.04% | 7,364 |
| Sep 19, 2025 | 182.72 | 184.20 | 181.20 | 182.39 | 181.31 | 1.06% | 7,369 |