Skip to main content
Mackenzie International Equity Index ETF (TSX:QDX)
Canada flag Canada · Delayed Price · Currency is CAD
130.46
+1.95 (1.52%)
Mar 3, 2025, 10:53 AM EST

TSX:QDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025130.47130.64130.08130.38130.381.66%10,599
Feb 28, 2025128.50128.55128.09128.25128.25-0.14%853
Feb 27, 2025128.65128.95128.43128.43128.43-0.74%1,200
Feb 26, 2025129.07129.39129.07129.39129.390.86%1,400
Feb 25, 2025128.19128.29127.81128.29128.291.02%3,120
Feb 24, 2025126.97127.00126.53127.00127.000.15%7,700
Feb 21, 2025127.26127.28126.81126.81126.81-0.09%1,100
Feb 20, 2025126.92126.92126.92126.92126.920.03%800
Feb 19, 2025126.53126.88126.28126.88126.88-0.61%1,200
Feb 18, 2025127.34127.84127.34127.66127.661.25%2,007
Feb 14, 2025126.72126.72126.09126.09126.09-0.51%1,800
Feb 13, 2025126.82126.89126.48126.74126.740.56%3,740
Feb 12, 2025124.94126.11124.94126.03126.030.25%2,349
Feb 11, 2025125.72125.72125.72125.72125.720.14%829
Feb 10, 2025125.55125.55125.55125.55125.550.06%829
Feb 7, 2025125.47125.47125.47125.47125.470.09%-
Feb 6, 2025125.61125.61125.36125.36125.361.28%1,400
Feb 5, 2025123.77123.77123.77123.77123.77--
Feb 4, 2025123.91123.94123.68123.77123.77-0.71%700
Feb 3, 2025124.96125.47124.65124.65124.65-1.02%800
Jan 31, 2025126.38126.38125.93125.93125.93-0.84%1,348
Jan 30, 2025125.81127.00125.81127.00127.002.46%1,100
Jan 29, 2025123.95123.95123.95123.95123.95--
Jan 28, 2025123.89124.20123.72123.95123.95-0.37%5,615
Jan 27, 2025123.79124.41123.62124.41124.410.41%2,939
Jan 24, 2025124.11124.11123.89123.90123.900.05%1,800
Jan 23, 2025122.95123.84122.95123.84123.840.75%1,039
Jan 22, 2025122.86123.40122.72122.92122.920.51%3,909
Jan 21, 2025122.41122.56122.30122.30122.300.77%2,400
Jan 20, 2025121.22121.37121.22121.37121.370.28%533
Jan 17, 2025120.86121.42120.83121.03121.030.35%2,200
Jan 16, 2025120.16120.61120.16120.61120.611.06%835
Jan 15, 2025118.87119.34118.87119.34119.341.15%1,200
Jan 14, 2025117.98117.98117.98117.98117.980.49%300
Jan 13, 2025117.52117.52117.40117.40117.40-1.12%600
Jan 10, 2025118.73118.73118.73118.73118.73-1.52%710
Jan 9, 2025120.39120.64120.39120.56120.560.59%3,040
Jan 8, 2025119.44119.87119.42119.85119.85-0.29%2,224
Jan 7, 2025120.75120.75120.20120.20120.200.21%2,900
Jan 6, 2025119.59120.77119.59119.95119.950.66%1,931
Jan 3, 2025119.16119.16119.16119.16119.160.24%400
Jan 2, 2025119.33119.44118.88118.88118.88-0.09%2,605
Dec 31, 2024118.99118.99118.99118.99118.99-0.18%-
Dec 30, 2024118.90119.20118.90119.20119.20-1.10%508
Dec 27, 2024119.57120.52119.55120.52120.521.16%1,000
Dec 24, 2024119.14119.14119.14119.14119.140.17%100
Dec 23, 2024118.55118.94118.51118.94118.94-0.06%5,225
Dec 20, 2024117.89119.01117.89119.01118.25-0.08%1,700
Dec 19, 2024119.12119.12119.11119.11118.35-2.26%310
Dec 18, 2024121.87121.87121.87121.87121.09-0.14%400
Dec 17, 2024122.04122.04122.04122.04121.260.39%200
Dec 16, 2024121.57121.57121.57121.57120.79-0.30%642
Dec 13, 2024122.31122.31121.79121.93121.150.03%940
Dec 12, 2024122.16122.16121.89121.89121.11-0.54%1,243
Dec 11, 2024122.73122.73121.96122.55121.770.43%2,800
Dec 10, 2024122.29122.29122.01122.03121.25-0.70%1,000
Dec 9, 2024123.31123.31122.89122.89122.100.22%6,900
Dec 6, 2024122.69123.03122.62122.62121.830.35%5,800
Dec 5, 2024122.41122.41122.19122.19121.410.58%900
Dec 4, 2024121.47122.17121.47121.48120.70-0.11%739
Dec 3, 2024121.52121.61121.52121.61120.830.50%807
Dec 2, 2024120.26121.02120.26121.01120.241.04%821
Nov 29, 2024119.47119.77119.47119.77119.000.08%300
Nov 28, 2024119.42119.80119.42119.68118.910.97%2,000
Nov 27, 2024118.53118.53118.53118.53117.77-0.02%337
Nov 26, 2024118.37118.55118.37118.55117.790.22%1,825
Nov 25, 2024118.42118.42118.12118.29117.530.58%1,823
Nov 22, 2024117.60117.61117.60117.61116.860.30%201
Nov 21, 2024117.26117.26117.26117.26116.510.57%341
Nov 20, 2024116.60116.60116.60116.60115.85-1.09%1,410
Nov 19, 2024117.88117.88117.88117.88117.130.08%100
Nov 18, 2024117.78117.78117.78117.78117.03-0.03%3,312
Nov 15, 2024117.62117.82117.46117.82117.07-0.14%1,700
Nov 14, 2024118.48118.66117.99117.99117.230.44%1,517
Nov 13, 2024117.04117.50117.04117.47116.72-0.42%1,136
Nov 12, 2024118.70118.70117.46117.96117.20-1.58%14,200
Nov 11, 2024119.95119.95119.85119.85119.08-0.50%5,400
Nov 8, 2024120.45120.45120.45120.45119.680.03%100
Nov 7, 2024120.65120.65120.32120.41119.641.21%8,030
Nov 6, 2024118.97118.97118.97118.97118.21-1.06%539
Nov 5, 2024119.18120.24119.18120.24119.470.66%600
Nov 4, 2024120.26120.26119.45119.45118.69-0.76%1,900
Nov 1, 2024120.07120.37120.07120.37119.600.79%1,300
Oct 31, 2024118.91119.48118.91119.43118.67-0.66%2,000
Oct 30, 2024120.68120.74120.19120.22119.45-0.78%3,220
Oct 29, 2024121.08121.21121.08121.16120.38-0.12%3,123
Oct 28, 2024121.07121.31121.07121.31120.530.62%400
Oct 25, 2024120.96120.96120.56120.56119.790.15%400
Oct 24, 2024120.95120.96120.03120.38119.610.62%4,940
Oct 23, 2024119.85120.08119.28119.64118.87-0.81%700
Oct 22, 2024120.79120.79120.62120.62119.85-0.75%227
Oct 21, 2024121.73121.73121.53121.53120.75-0.81%500
Oct 18, 2024122.52122.52122.52122.52121.741.09%513
Oct 17, 2024121.20121.20121.20121.20120.42-0.01%100
Oct 16, 2024121.21121.21121.21121.21120.43-0.35%100
Oct 15, 2024122.99122.99121.63121.63120.85-1.02%1,622
Oct 11, 2024122.64122.88122.64122.88122.090.61%500
Oct 10, 2024121.85122.14121.85122.14121.36-1,846
Oct 9, 2024121.47122.14121.47122.14121.360.56%245
Oct 8, 2024121.52121.52121.46121.46120.68-1.24%1,142