Mackenzie International Equity Index ETF (TSX:QDX)
Canada
· Delayed Price · Currency is CAD 131.13
+0.02 (0.02%)
May 14, 2025, 11:40 AM EDT
TSX:QDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |