Mackenzie International Equity Index ETF (TSX:QDX)
Canada
· Delayed Price · Currency is CAD 121.97
+0.79 (0.65%)
Apr 17, 2025, 3:59 PM EDT
TSX:QDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 122.28 | 122.46 | 121.97 | 121.97 | 121.97 | 0.65% | 2,935 |
| Apr 16, 2025 | 122.13 | 122.31 | 121.16 | 121.18 | 121.18 | -1.38% | 6,303 |
| Apr 15, 2025 | 122.70 | 122.88 | 122.70 | 122.88 | 122.88 | 1.50% | 1,344 |
| Apr 14, 2025 | 120.60 | 121.07 | 119.62 | 121.07 | 121.07 | 1.42% | 40,723 |
| Apr 11, 2025 | 117.61 | 119.38 | 117.61 | 119.38 | 119.38 | 1.34% | 536 |
| Apr 10, 2025 | 117.66 | 117.80 | 115.48 | 117.80 | 117.80 | -3.07% | 3,922 |
| Apr 9, 2025 | 113.19 | 121.62 | 113.19 | 121.53 | 121.53 | 7.26% | 10,906 |
| Apr 8, 2025 | 116.59 | 116.98 | 113.30 | 113.30 | 113.30 | -0.53% | 13,800 |
| Apr 7, 2025 | 113.19 | 113.90 | 113.19 | 113.90 | 113.90 | -2.47% | 3,800 |
| Apr 4, 2025 | 117.98 | 117.98 | 116.31 | 116.79 | 116.79 | -5.05% | 4,200 |
| Apr 3, 2025 | 124.03 | 124.10 | 123.00 | 123.00 | 123.00 | -3.71% | 22,901 |
| Apr 2, 2025 | 126.55 | 127.74 | 126.55 | 127.74 | 127.74 | 0.46% | 16,905 |
| Apr 1, 2025 | 127.93 | 127.93 | 127.16 | 127.16 | 127.16 | -0.46% | 10,700 |
| Mar 31, 2025 | 127.05 | 127.88 | 126.68 | 127.75 | 127.75 | -0.44% | 7,430 |
| Mar 28, 2025 | 128.71 | 128.71 | 128.17 | 128.32 | 128.32 | -0.95% | 13,118 |
| Mar 27, 2025 | 129.53 | 129.55 | 129.53 | 129.55 | 129.55 | 0.40% | 540 |
| Mar 26, 2025 | 129.45 | 129.45 | 128.84 | 129.03 | 129.03 | -1.16% | 13,435 |
| Mar 25, 2025 | 130.71 | 130.76 | 130.52 | 130.54 | 130.54 | 0.37% | 2,100 |
| Mar 24, 2025 | 130.13 | 130.13 | 129.82 | 130.06 | 130.06 | -0.48% | 4,600 |
| Mar 21, 2025 | 130.44 | 130.71 | 130.44 | 130.69 | 130.46 | -0.38% | 4,646 |
| Mar 20, 2025 | 131.41 | 131.43 | 131.14 | 131.19 | 130.96 | -0.88% | 4,333 |
| Mar 19, 2025 | 131.49 | 132.36 | 131.49 | 132.36 | 132.13 | 0.63% | 3,400 |
| Mar 18, 2025 | 131.07 | 131.53 | 131.06 | 131.53 | 131.30 | -0.11% | 2,530 |
| Mar 17, 2025 | 131.22 | 131.68 | 131.07 | 131.68 | 131.45 | 0.59% | 2,215 |
| Mar 14, 2025 | 130.47 | 130.91 | 130.47 | 130.91 | 130.68 | 1.32% | 900 |
| Mar 13, 2025 | 129.01 | 129.21 | 128.90 | 129.21 | 128.99 | -0.28% | 3,000 |
| Mar 12, 2025 | 129.46 | 129.57 | 129.15 | 129.57 | 129.35 | -0.17% | 2,707 |
| Mar 11, 2025 | 129.79 | 129.79 | 129.79 | 129.79 | 129.57 | -0.18% | 339 |
| Mar 10, 2025 | 129.81 | 130.04 | 129.81 | 130.03 | 129.80 | -1.23% | 744 |
| Mar 7, 2025 | 130.61 | 131.66 | 130.61 | 131.65 | 131.42 | 1.08% | 1,914 |
| Mar 6, 2025 | 131.03 | 131.57 | 130.18 | 130.24 | 130.01 | -1.23% | 20,200 |
| Mar 5, 2025 | 131.19 | 131.86 | 131.10 | 131.86 | 131.63 | 0.51% | 4,548 |
| Mar 4, 2025 | 128.88 | 131.33 | 128.87 | 131.19 | 130.96 | 0.54% | 4,826 |
| Mar 3, 2025 | 130.47 | 130.64 | 130.02 | 130.49 | 130.26 | 1.75% | 11,100 |
| Feb 28, 2025 | 128.50 | 128.55 | 128.09 | 128.25 | 128.03 | -0.14% | 900 |
| Feb 27, 2025 | 128.65 | 128.95 | 128.43 | 128.43 | 128.21 | -0.74% | 1,200 |
| Feb 26, 2025 | 129.07 | 129.39 | 129.07 | 129.39 | 129.17 | 0.86% | 1,400 |
| Feb 25, 2025 | 128.19 | 128.29 | 127.81 | 128.29 | 128.07 | 1.02% | 3,120 |
| Feb 24, 2025 | 126.97 | 127.00 | 126.53 | 127.00 | 126.78 | 0.15% | 7,700 |
| Feb 21, 2025 | 127.26 | 127.28 | 126.81 | 126.81 | 126.59 | -0.09% | 1,100 |
| Feb 20, 2025 | 126.92 | 126.92 | 126.92 | 126.92 | 126.70 | 0.03% | 800 |
| Feb 19, 2025 | 126.53 | 126.88 | 126.28 | 126.88 | 126.66 | -0.61% | 1,200 |
| Feb 18, 2025 | 127.34 | 127.84 | 127.34 | 127.66 | 127.44 | 1.25% | 2,007 |
| Feb 14, 2025 | 126.72 | 126.72 | 126.09 | 126.09 | 125.87 | -0.51% | 1,800 |
| Feb 13, 2025 | 126.82 | 126.89 | 126.48 | 126.74 | 126.52 | 0.56% | 3,740 |
| Feb 12, 2025 | 124.94 | 126.11 | 124.94 | 126.03 | 125.81 | 0.25% | 2,349 |
| Feb 11, 2025 | 125.72 | 125.72 | 125.72 | 125.72 | 125.50 | 0.14% | 417 |
| Feb 10, 2025 | 125.55 | 125.55 | 125.55 | 125.55 | 125.33 | 0.06% | 829 |
| Feb 7, 2025 | 125.47 | 125.47 | 125.47 | 125.47 | 125.25 | 0.09% | - |
| Feb 6, 2025 | 125.61 | 125.61 | 125.36 | 125.36 | 125.14 | 1.28% | 1,400 |