Mackenzie Canadian Equity Index ETF (TSX:QCN)
Canada · Delayed Price · Currency is CAD 185.09
-1.10 (-0.59%)
Oct 7, 2025, 3:59 PM EDT
TSX:QCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 186.59 | 186.59 | 185.36 | 185.36 | 185.36 | -0.45% | 2,103 |
| 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% | 7,600 |
| Oct 2, 2025 | 182.46 | 183.80 | 182.46 | 183.80 | 183.80 | 0.10% | 1,800 |
| 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% | 2,500 |
| Sep 26, 2025 | 181.51 | 181.51 | 181.27 | 181.31 | 181.31 | 0.18% | 3,400 |
| 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% | 1,800 |
| 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% | 7,400 |
| Sep 19, 2025 | 182.72 | 184.20 | 181.20 | 182.39 | 181.31 | 1.06% | 7,400 |
| Sep 18, 2025 | 179.86 | 180.67 | 179.86 | 180.48 | 179.41 | 0.41% | 4,638 |
| Sep 17, 2025 | 179.25 | 180.36 | 179.25 | 179.74 | 178.67 | 0.09% | 19,400 |
| Sep 16, 2025 | 179.72 | 179.72 | 179.34 | 179.57 | 178.51 | -0.39% | 2,300 |
| Sep 15, 2025 | 179.49 | 180.27 | 179.47 | 180.27 | 179.20 | 0.52% | 3,200 |
| Sep 12, 2025 | 179.97 | 179.97 | 179.33 | 179.33 | 178.27 | -0.39% | 3,132 |
| Sep 11, 2025 | 179.45 | 180.03 | 179.45 | 180.03 | 178.96 | 0.80% | 2,700 |
| Sep 10, 2025 | 178.65 | 178.65 | 178.37 | 178.60 | 177.54 | 0.44% | 3,800 |
| Sep 9, 2025 | 177.94 | 177.99 | 177.71 | 177.82 | 176.77 | 0.11% | 2,920 |
| Sep 8, 2025 | 177.33 | 177.65 | 177.00 | 177.62 | 176.57 | -0.11% | 6,100 |
| Sep 5, 2025 | 177.63 | 177.82 | 176.87 | 177.82 | 176.77 | 0.58% | 2,843 |
| Sep 4, 2025 | 175.77 | 176.80 | 175.77 | 176.80 | 175.75 | 0.52% | 4,000 |
| Sep 3, 2025 | 175.36 | 175.92 | 175.36 | 175.88 | 174.84 | 0.49% | 7,202 |
| Sep 2, 2025 | 174.00 | 175.03 | 174.00 | 175.03 | 173.99 | 0.19% | 3,807 |
| Aug 29, 2025 | 173.46 | 174.74 | 173.46 | 174.70 | 173.66 | 0.49% | 2,636 |
| Aug 28, 2025 | 174.44 | 174.44 | 173.50 | 173.84 | 172.81 | - | 1,412 |
| Aug 27, 2025 | 173.71 | 173.91 | 173.71 | 173.84 | 172.81 | 0.73% | 1,608 |
| Aug 26, 2025 | 172.39 | 172.79 | 172.39 | 172.58 | 171.56 | 0.20% | 4,100 |
| Aug 25, 2025 | 173.02 | 173.18 | 171.92 | 172.23 | 171.21 | -0.51% | 4,300 |
| Aug 22, 2025 | 171.82 | 173.48 | 171.82 | 173.11 | 172.08 | 0.95% | 5,629 |
| Aug 21, 2025 | 170.64 | 171.50 | 170.64 | 171.48 | 170.46 | 0.71% | 3,300 |
| Aug 20, 2025 | 170.27 | 170.58 | 170.13 | 170.27 | 169.26 | 0.11% | 2,031 |
| Aug 19, 2025 | 170.68 | 170.68 | 170.09 | 170.09 | 169.08 | -0.30% | 602 |
| Aug 18, 2025 | 170.39 | 170.61 | 170.12 | 170.61 | 169.60 | 0.18% | 7,618 |
| Aug 15, 2025 | 170.51 | 170.61 | 170.19 | 170.31 | 169.30 | -0.09% | 4,200 |
| Aug 14, 2025 | 170.18 | 170.47 | 170.17 | 170.47 | 169.46 | -0.28% | 2,213 |
| Aug 13, 2025 | 170.99 | 171.01 | 170.80 | 170.95 | 169.94 | 0.24% | 2,600 |
| Aug 12, 2025 | 170.28 | 170.55 | 170.04 | 170.54 | 169.53 | 0.52% | 2,406 |
| Aug 11, 2025 | 169.01 | 169.94 | 169.01 | 169.66 | 168.65 | 0.10% | 5,616 |
| Aug 8, 2025 | 169.98 | 170.14 | 169.49 | 169.49 | 168.49 | -0.01% | 2,937 |
| Aug 7, 2025 | 170.73 | 170.73 | 169.42 | 169.50 | 168.50 | -0.56% | 2,100 |
| Aug 6, 2025 | 169.91 | 170.59 | 169.89 | 170.45 | 169.44 | 1.30% | 3,700 |
| Aug 5, 2025 | 167.18 | 168.29 | 167.18 | 168.27 | 167.27 | 1.97% | 7,229 |
| Aug 1, 2025 | 165.36 | 165.36 | 164.53 | 165.02 | 164.04 | -0.89% | 9,100 |
| Jul 31, 2025 | 166.97 | 167.27 | 166.46 | 166.51 | 165.52 | -0.22% | 8,146 |
| Jul 30, 2025 | 168.13 | 168.13 | 166.87 | 166.87 | 165.88 | -0.67% | 1,200 |
| Jul 29, 2025 | 167.50 | 168.01 | 167.50 | 168.00 | 167.00 | 0.41% | 4,900 |
| Jul 28, 2025 | 167.72 | 167.82 | 167.17 | 167.31 | 166.32 | -0.32% | 4,225 |