Mackenzie International Equity Index ETF (TSX:QDX)
Canada
· Delayed Price · Currency is CAD 131.71
-1.88 (-1.41%)
Jun 13, 2025, 3:10 PM EDT
TSX:QDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 132.20 | 132.20 | 131.50 | 131.71 | 131.54 | -1.36% | 4,208 |
| Jun 12, 2025 | 133.73 | 133.73 | 133.52 | 133.52 | 133.52 | 0.20% | 818 |
| Jun 11, 2025 | 133.77 | 133.77 | 133.19 | 133.25 | 133.25 | -0.15% | 3,303 |
| Jun 10, 2025 | 133.74 | 133.74 | 133.44 | 133.45 | 133.45 | -0.09% | 7,703 |
| Jun 9, 2025 | 133.43 | 133.83 | 133.43 | 133.57 | 133.57 | -0.04% | 1,800 |
| Jun 6, 2025 | 133.38 | 133.62 | 133.35 | 133.62 | 133.62 | 0.67% | 8,520 |
| Jun 5, 2025 | 132.90 | 133.34 | 132.71 | 132.73 | 132.73 | -0.27% | 7,200 |
| Jun 4, 2025 | 133.24 | 133.33 | 133.09 | 133.09 | 133.09 | 0.20% | 6,500 |
| Jun 3, 2025 | 132.55 | 132.90 | 132.26 | 132.82 | 132.82 | -0.47% | 9,400 |
| Jun 2, 2025 | 132.56 | 133.45 | 132.15 | 133.45 | 133.45 | 0.78% | 1,429 |
| May 30, 2025 | 133.05 | 133.05 | 132.26 | 132.42 | 132.42 | -0.26% | 14,300 |
| May 29, 2025 | 132.84 | 133.07 | 132.50 | 132.76 | 132.76 | 0.19% | 15,937 |
| May 28, 2025 | 132.80 | 132.80 | 132.39 | 132.51 | 132.51 | -1.02% | 7,200 |
| May 27, 2025 | 133.06 | 133.87 | 133.06 | 133.87 | 133.87 | 0.35% | 1,800 |
| May 26, 2025 | 132.64 | 133.40 | 132.64 | 133.40 | 133.40 | 1.53% | 3,341 |
| May 23, 2025 | 130.95 | 131.47 | 130.95 | 131.39 | 131.39 | -0.89% | 18,000 |
| May 22, 2025 | 131.97 | 132.78 | 131.86 | 132.57 | 132.57 | -0.05% | 5,300 |
| May 21, 2025 | 133.55 | 133.98 | 132.61 | 132.63 | 132.63 | -1.23% | 5,031 |
| May 20, 2025 | 133.52 | 134.34 | 133.52 | 134.28 | 134.28 | 1.26% | 10,600 |
| May 16, 2025 | 131.99 | 132.61 | 131.90 | 132.61 | 132.61 | 0.46% | 2,326 |
| May 15, 2025 | 131.83 | 132.20 | 131.83 | 132.00 | 132.00 | 0.87% | 3,622 |
| May 14, 2025 | 131.35 | 131.46 | 130.84 | 130.86 | 130.86 | -0.19% | 4,200 |
| May 13, 2025 | 130.94 | 131.40 | 130.94 | 131.11 | 131.11 | -0.39% | 2,546 |
| May 12, 2025 | 130.53 | 131.62 | 130.53 | 131.62 | 131.62 | 1.12% | 3,200 |
| May 9, 2025 | 129.78 | 130.33 | 129.78 | 130.16 | 130.16 | 0.58% | 23,115 |
| May 8, 2025 | 129.20 | 129.91 | 129.14 | 129.41 | 129.41 | 0.33% | 6,700 |
| May 7, 2025 | 128.83 | 129.00 | 128.39 | 128.98 | 128.98 | 0.19% | 8,200 |
| May 6, 2025 | 129.03 | 129.12 | 128.63 | 128.74 | 128.74 | -0.36% | 14,900 |
| May 5, 2025 | 129.38 | 129.40 | 129.13 | 129.20 | 129.20 | 0.16% | 10,700 |
| May 2, 2025 | 128.49 | 129.00 | 128.41 | 129.00 | 129.00 | 1.18% | 2,622 |
| May 1, 2025 | 127.15 | 127.56 | 126.74 | 127.50 | 127.50 | 0.45% | 9,300 |
| Apr 30, 2025 | 126.21 | 127.20 | 126.21 | 126.93 | 126.93 | -0.64% | 5,618 |
| Apr 29, 2025 | 127.44 | 127.90 | 127.27 | 127.75 | 127.75 | 0.50% | 7,710 |
| Apr 28, 2025 | 126.56 | 127.11 | 126.56 | 127.11 | 127.11 | 0.34% | 4,500 |
| Apr 25, 2025 | 125.69 | 126.68 | 125.69 | 126.68 | 126.68 | 0.36% | 3,439 |
| Apr 24, 2025 | 125.88 | 126.23 | 125.77 | 126.23 | 126.23 | 1.13% | 5,700 |
| Apr 23, 2025 | 124.72 | 124.84 | 124.57 | 124.82 | 124.82 | 0.63% | 5,100 |
| Apr 22, 2025 | 123.40 | 124.04 | 123.36 | 124.04 | 124.04 | 2.07% | 3,100 |
| Apr 21, 2025 | 121.29 | 121.65 | 121.28 | 121.53 | 121.53 | -0.36% | 3,400 |
| 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 |