Mackenzie Canadian Equity Index ETF (TSX:QCN)
Canada · Delayed Price · Currency is CAD 201.68
-1.29 (-0.64%)
Mar 12, 2026, 3:12 PM EST
TSX:QCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 202.10 | 202.34 | 201.30 | 201.84 | - | -0.56% | 3,537 |
| Mar 11, 2026 | 202.99 | 203.59 | 202.35 | 202.97 | 202.97 | -0.46% | 3,130 |
| Mar 10, 2026 | 203.98 | 205.18 | 203.68 | 203.90 | 203.90 | 0.38% | 21,167 |
| Mar 9, 2026 | 199.87 | 203.38 | 198.20 | 203.13 | 203.13 | 0.32% | 17,618 |
| Mar 6, 2026 | 203.66 | 203.97 | 201.89 | 202.49 | 202.49 | -1.63% | 536,642 |
| Mar 5, 2026 | 206.69 | 206.69 | 204.35 | 205.84 | 205.84 | -0.93% | 6,668 |
| Mar 4, 2026 | 207.72 | 208.26 | 207.09 | 207.77 | 207.77 | 0.42% | 10,010 |
| Mar 3, 2026 | 207.25 | 207.44 | 203.29 | 206.91 | 206.91 | -2.17% | 13,518 |
| Mar 2, 2026 | 209.83 | 211.63 | 209.75 | 211.49 | 211.49 | 0.46% | 10,288 |
| Feb 27, 2026 | 210.09 | 210.58 | 210.06 | 210.52 | 210.52 | -0.44% | 2,210 |
| Feb 26, 2026 | 209.36 | 211.46 | 208.65 | 211.46 | 211.46 | 1.19% | 19,397 |
| Feb 25, 2026 | 208.70 | 209.85 | 208.22 | 208.98 | 208.98 | 0.56% | 13,497 |
| Feb 24, 2026 | 206.13 | 207.98 | 205.81 | 207.81 | 207.81 | 0.57% | 2,897 |
| Feb 23, 2026 | 207.02 | 207.93 | 205.86 | 206.63 | 206.63 | -0.15% | 11,055 |
| Feb 20, 2026 | 205.27 | 206.94 | 205.27 | 206.94 | 206.94 | 0.62% | 13,818 |
| 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 |