Mackenzie Canadian Equity Index ETF (TSX:QCN)
Canada
· Delayed Price · Currency is CAD 150.78
-0.12 (-0.08%)
Apr 25, 2025, 1:38 PM EDT
TSX:QCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 150.96 | 150.96 | 150.63 | 150.78 | 150.83 | -0.03% | 523 |
| Apr 24, 2025 | 149.74 | 150.92 | 149.74 | 150.82 | 150.82 | 0.92% | 2,738 |
| Apr 23, 2025 | 149.55 | 150.40 | 149.44 | 149.44 | 149.44 | 0.76% | 30,137 |
| Apr 22, 2025 | 147.75 | 148.62 | 147.75 | 148.32 | 148.32 | 1.46% | 9,411 |
| Apr 21, 2025 | 147.28 | 147.46 | 145.56 | 146.19 | 146.19 | -0.98% | 2,033 |
| Apr 17, 2025 | 147.24 | 148.29 | 147.24 | 147.63 | 147.63 | 0.53% | 10,249 |
| Apr 16, 2025 | 147.28 | 147.57 | 145.98 | 146.85 | 146.85 | - | 18,423 |
| Apr 15, 2025 | 146.86 | 146.98 | 146.35 | 146.85 | 146.85 | 0.79% | 7,547 |
| Apr 14, 2025 | 145.60 | 146.10 | 144.52 | 145.70 | 145.70 | 1.25% | 15,500 |
| Apr 11, 2025 | 142.51 | 144.12 | 141.05 | 143.90 | 143.90 | 2.60% | 14,147 |
| Apr 10, 2025 | 142.89 | 142.89 | 139.00 | 140.25 | 140.25 | -3.00% | 26,339 |
| Apr 9, 2025 | 137.42 | 144.85 | 135.97 | 144.59 | 144.59 | 5.36% | 58,400 |
| Apr 8, 2025 | 142.82 | 142.91 | 136.30 | 137.24 | 137.24 | -1.49% | 66,200 |
| Apr 7, 2025 | 136.04 | 141.24 | 135.74 | 139.32 | 139.32 | -1.50% | 50,400 |
| Apr 4, 2025 | 145.34 | 145.35 | 141.05 | 141.44 | 141.44 | -4.81% | 25,000 |
| Apr 3, 2025 | 150.36 | 150.36 | 148.56 | 148.58 | 148.58 | -3.33% | 11,512 |
| Apr 2, 2025 | 151.64 | 153.70 | 151.64 | 153.70 | 153.70 | 0.70% | 2,600 |
| Apr 1, 2025 | 151.61 | 152.70 | 151.45 | 152.63 | 152.63 | 0.44% | 4,700 |
| Mar 31, 2025 | 150.88 | 152.14 | 150.88 | 151.96 | 151.96 | 0.72% | 7,900 |
| Mar 28, 2025 | 152.13 | 152.13 | 150.88 | 150.88 | 150.88 | -1.26% | 4,400 |
| Mar 27, 2025 | 152.72 | 152.80 | 152.72 | 152.80 | 152.80 | -0.14% | 500 |
| Mar 26, 2025 | 153.74 | 153.74 | 152.73 | 153.01 | 153.01 | -0.77% | 3,100 |
| Mar 25, 2025 | 154.60 | 154.60 | 154.20 | 154.20 | 154.20 | 0.23% | 2,648 |
| Mar 24, 2025 | 154.05 | 154.13 | 153.83 | 153.84 | 153.84 | 0.68% | 1,800 |
| Mar 21, 2025 | 152.80 | 152.81 | 152.23 | 152.80 | 151.70 | -0.60% | 2,900 |
| Mar 20, 2025 | 153.80 | 153.80 | 153.72 | 153.72 | 152.62 | 0.55% | 1,302 |
| Mar 19, 2025 | 151.91 | 152.88 | 151.91 | 152.88 | 151.78 | 0.66% | 1,000 |
| Mar 18, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 150.79 | -0.01% | 2,750 |
| Mar 17, 2025 | 151.38 | 151.89 | 150.99 | 151.89 | 150.80 | 1.50% | 600 |
| Mar 14, 2025 | 149.14 | 149.64 | 149.14 | 149.64 | 148.57 | 0.96% | 4,718 |
| Mar 13, 2025 | 149.51 | 149.51 | 146.12 | 148.21 | 147.15 | -0.88% | 26,800 |
| Mar 12, 2025 | 149.22 | 149.79 | 148.46 | 149.53 | 148.46 | 0.72% | 8,700 |
| Mar 11, 2025 | 149.54 | 149.83 | 148.00 | 148.46 | 147.40 | -0.48% | 8,716 |
| Mar 10, 2025 | 149.93 | 149.98 | 148.85 | 149.18 | 148.11 | -0.34% | 4,135 |
| Mar 7, 2025 | 150.13 | 151.27 | 149.69 | 149.69 | 148.62 | -0.58% | 6,341 |
| Mar 6, 2025 | 150.72 | 150.72 | 150.56 | 150.56 | 149.48 | -1.05% | 413 |
| Mar 5, 2025 | 150.78 | 152.15 | 150.62 | 152.15 | 151.06 | 0.74% | 5,606 |
| Mar 4, 2025 | 149.46 | 151.61 | 149.46 | 151.03 | 149.95 | -1.14% | 7,300 |
| Mar 3, 2025 | 155.85 | 155.85 | 152.35 | 152.77 | 151.68 | -1.25% | 7,100 |
| Feb 28, 2025 | 153.44 | 154.70 | 153.14 | 154.70 | 153.59 | 0.55% | 10,337 |
| Feb 27, 2025 | 154.56 | 154.91 | 153.86 | 153.86 | 152.76 | -0.57% | 3,000 |
| Feb 26, 2025 | 155.30 | 155.39 | 154.28 | 154.74 | 153.63 | 0.72% | 2,600 |
| Feb 25, 2025 | 153.34 | 153.63 | 152.50 | 153.63 | 152.53 | -0.32% | 2,503 |
| Feb 24, 2025 | 153.01 | 154.13 | 153.00 | 154.13 | 153.03 | 0.20% | 1,600 |
| Feb 21, 2025 | 154.97 | 154.97 | 153.64 | 153.83 | 152.73 | -1.21% | 4,615 |
| Feb 20, 2025 | 155.80 | 155.80 | 155.56 | 155.72 | 154.60 | -0.47% | 348 |
| Feb 19, 2025 | 155.61 | 156.48 | 155.61 | 156.45 | 155.33 | - | 1,900 |
| Feb 18, 2025 | 156.05 | 156.45 | 156.05 | 156.45 | 155.33 | 0.55% | 1,400 |
| Feb 14, 2025 | 156.25 | 156.25 | 155.59 | 155.59 | 154.47 | -0.74% | 1,717 |
| Feb 13, 2025 | 155.86 | 156.75 | 155.86 | 156.75 | 155.63 | 0.49% | 4,700 |