Skip to main content
Mackenzie International Equity Index ETF (TSX: QDX)
Canada flag Canada · Delayed Price · Currency is CAD
119.14
+0.20 (0.17%)
Dec 24, 2024, 10:56 AM EST

QDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 2024122.99122.99122.99122.99122.201.08%200
Oct 4, 2024121.15121.67121.15121.67120.890.97%3,900
Oct 3, 2024120.74120.74120.17120.50119.73-0.81%1,100
Oct 2, 2024121.48121.48121.48121.48120.70-0.42%100
Oct 1, 2024121.69121.99121.68121.99121.21-0.80%1,832
Sep 30, 2024122.78122.97122.73122.97122.180.03%722
Sep 27, 2024123.15123.53122.93122.93122.14-0.32%1,523
Sep 26, 2024123.32123.33123.32123.33122.541.72%300
Sep 25, 2024121.24121.24121.24121.24120.460.08%200
Sep 24, 2024121.08121.38120.60121.14120.36-0.03%1,500
Sep 23, 2024121.22121.22121.00121.18120.40-0.46%540
Sep 20, 2024121.34121.74121.34121.74120.42-0.63%1,837
Sep 19, 2024122.79122.79122.51122.51121.171.56%421
Sep 18, 2024120.95121.70120.63120.63119.32-0.29%500
Sep 17, 2024121.82121.82120.85120.98119.66-0.27%902
Sep 16, 2024121.33121.41121.31121.31119.990.30%316
Sep 13, 2024120.95120.95120.95120.95119.630.67%109
Sep 12, 2024118.89120.14118.89120.14118.831.41%10,000
Sep 11, 2024117.98118.47117.98118.47117.18-0.04%2,700
Sep 10, 2024118.51118.70118.43118.52117.23-0.33%500
Sep 9, 2024118.25118.91118.25118.91117.620.56%100
Sep 6, 2024118.23118.25118.23118.25116.96-1.02%3,200
Sep 5, 2024119.47119.47119.47119.47118.170.25%-
Sep 4, 2024119.29119.37119.17119.17117.87-0.69%405
Sep 3, 2024120.48120.48120.00120.00118.69-1.34%7,000
Aug 30, 2024121.99121.99121.63121.63120.310.66%400
Aug 29, 2024120.83120.83120.83120.83119.520.01%-
Aug 28, 2024121.14121.14120.64120.82119.51-0.39%1,545
Aug 27, 2024121.04121.29120.82121.29119.970.49%2,600
Aug 26, 2024121.28121.28120.55120.70119.39-0.27%700
Aug 23, 2024121.03121.03121.03121.03119.710.38%247
Aug 22, 2024120.57120.57120.57120.57119.260.21%345
Aug 21, 2024120.20120.34120.20120.32119.010.10%4,336
Aug 20, 2024120.52120.52120.02120.20118.89-0.48%4,300
Aug 19, 2024120.55120.78120.55120.78119.471.29%201
Aug 16, 2024119.24119.24119.24119.24117.941.53%-
Aug 15, 2024117.44117.44117.44117.44116.16-100
Aug 14, 2024117.35117.44117.35117.44116.160.44%300
Aug 13, 2024116.92116.92116.92116.92115.651.54%300
Aug 12, 2024115.32115.82114.81115.15113.900.11%2,300
Aug 9, 2024115.02115.02115.02115.02113.771.60%100
Aug 8, 2024113.21113.21113.21113.21111.98-1.16%100
Aug 7, 2024114.68114.68114.54114.54113.291.35%1,100
Aug 6, 2024112.84113.01112.43113.01111.78-2.39%3,921
Aug 2, 2024116.26116.26115.53115.78114.52-1.66%1,400