Skip to main content
logo
Mackenzie Canadian Equity Index ETF (TSX:QCN)
Canada flag Canada · Delayed Price · Currency is CAD
164.92
+0.18 (0.11%)
Jul 4, 2025, 3:59 PM EDT

TSX:QCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025163.99164.84163.99164.74164.760.53%760
Jul 2, 2025163.99163.99163.70163.87163.870.29%4,300
Jun 30, 2025162.73163.40162.73163.40163.400.51%3,125
Jun 27, 2025162.35163.23161.83162.57162.570.06%5,215
Jun 26, 2025161.93162.57161.93162.48162.480.42%4,912
Jun 25, 2025161.82162.06161.80161.80161.80-0.61%4,519
Jun 24, 2025162.21162.84162.21162.79162.790.49%1,133
Jun 23, 2025161.98162.20161.85161.99161.99-0.22%2,520
Jun 20, 2025162.27162.34162.27162.34161.27-0.06%700
Jun 19, 2025162.43162.43162.43162.43161.36-0.35%138
Jun 18, 2025163.13163.13163.00163.00161.930.23%335
Jun 17, 2025162.57162.63162.21162.63161.56-0.52%1,500
Jun 16, 2025164.86164.86163.38163.48162.410.70%9,500
Jun 13, 2025162.78162.81162.33162.35161.28-0.15%2,210
Jun 12, 2025162.63162.67162.60162.60161.530.06%1,400
Jun 11, 2025162.61162.61162.12162.51161.440.49%1,117
Jun 10, 2025161.60161.74161.45161.71160.650.14%1,500
Jun 9, 2025161.55161.55161.47161.49160.43-0.15%3,500
Jun 6, 2025161.94161.94161.58161.73160.670.36%800
Jun 5, 2025161.25161.60161.10161.15160.09-7,100
Jun 4, 2025161.64161.64161.14161.15160.09-0.33%1,000
Jun 3, 2025161.12161.69161.11161.69160.630.15%1,000
Jun 2, 2025160.63161.44160.54161.44160.380.81%5,800
May 30, 2025160.02160.14159.51160.14159.09-0.07%1,100
May 29, 2025161.17161.17160.10160.26159.21-0.45%3,312
May 28, 2025160.88160.98160.71160.98159.920.33%600
May 27, 2025160.46160.46160.29160.45159.400.53%2,500
May 26, 2025159.63159.63159.61159.61158.560.90%400
May 23, 2025158.10158.20157.96158.19157.15-0.08%1,333
May 22, 2025157.80158.51157.80158.32157.280.16%739
May 21, 2025158.80158.80158.07158.07157.03-0.74%909
May 20, 2025158.54159.53158.54159.25158.210.31%1,400
May 16, 2025158.15158.75158.15158.75157.710.40%1,032
May 15, 2025158.01158.12158.01158.12157.080.89%500
May 14, 2025156.72156.72156.72156.72155.690.13%400
May 13, 2025156.28156.55156.28156.51155.480.35%1,200
May 12, 2025157.18157.18155.78155.97154.950.70%14,900
May 9, 2025154.91154.91154.44154.89153.870.39%9,500
May 8, 2025153.90154.82153.87154.29153.280.40%1,848
May 7, 2025153.11153.67153.11153.67152.660.73%8,800
May 6, 2025152.66152.66152.10152.56151.560.10%1,700
May 5, 2025152.60152.72152.15152.40151.40-0.26%4,421
May 2, 2025151.90152.79151.90152.79151.790.55%4,428
May 1, 2025151.41152.19151.00151.95150.950.21%2,016
Apr 30, 2025150.80151.63150.36151.63150.64-0.17%10,611
Apr 29, 2025151.18151.92151.18151.89150.890.38%709
Apr 28, 2025151.36151.70150.98151.31150.320.35%4,300
Apr 25, 2025150.96150.96150.63150.78149.79-0.03%523
Apr 24, 2025149.74150.92149.74150.82149.830.92%2,738
Apr 23, 2025149.55150.40149.44149.44148.460.76%30,137