Mackenzie International Equity Index ETF (TSX:QDX)
Canada · Delayed Price · Currency is CAD 141.43
+1.15 (0.82%)
Sep 11, 2025, 3:55 PM EDT
TSX:QDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 141.45 | 141.75 | 141.31 | 141.43 | 141.43 | 0.82% | 4,302 |
| Sep 10, 2025 | 140.35 | 140.47 | 140.28 | 140.28 | 140.28 | -0.16% | 905 |
| Sep 9, 2025 | 139.78 | 140.51 | 139.78 | 140.51 | 140.51 | -0.09% | 1,701 |
| Sep 8, 2025 | 139.96 | 140.64 | 139.90 | 140.64 | 140.64 | 0.87% | 3,002 |
| Sep 5, 2025 | 139.56 | 139.56 | 138.65 | 139.43 | 139.43 | 0.61% | 2,421 |
| Sep 4, 2025 | 137.96 | 138.60 | 137.95 | 138.59 | 138.59 | 0.86% | 6,400 |
| Sep 3, 2025 | 137.10 | 137.41 | 137.01 | 137.41 | 137.41 | 0.34% | 5,400 |
| Sep 2, 2025 | 137.00 | 137.21 | 136.93 | 136.94 | 136.94 | -0.75% | 4,445 |
| Aug 29, 2025 | 137.79 | 138.04 | 137.73 | 137.98 | 137.98 | -0.73% | 1,234 |
| Aug 28, 2025 | 138.86 | 139.02 | 138.84 | 139.00 | 139.00 | 0.31% | 3,100 |
| Aug 27, 2025 | 138.21 | 138.57 | 138.21 | 138.57 | 138.57 | -0.61% | 19,202 |
| Aug 26, 2025 | 139.36 | 139.42 | 139.05 | 139.42 | 139.42 | -0.11% | 4,702 |
| Aug 25, 2025 | 140.19 | 140.19 | 139.58 | 139.58 | 139.58 | -1.10% | 1,100 |
| Aug 22, 2025 | 140.62 | 141.46 | 140.62 | 141.13 | 141.13 | 0.72% | 11,033 |
| Aug 21, 2025 | 139.89 | 140.12 | 139.81 | 140.12 | 140.12 | 0.01% | 3,600 |
| Aug 20, 2025 | 140.08 | 140.12 | 140.03 | 140.11 | 140.11 | 0.04% | 540 |
| Aug 19, 2025 | 140.00 | 140.06 | 140.00 | 140.06 | 140.06 | 0.68% | 700 |
| Aug 18, 2025 | 139.16 | 139.16 | 139.12 | 139.12 | 139.12 | -0.07% | 510 |
| Aug 15, 2025 | 139.30 | 139.30 | 139.22 | 139.22 | 139.22 | 0.45% | 826 |
| Aug 14, 2025 | 137.95 | 138.66 | 137.89 | 138.60 | 138.60 | 0.32% | 2,100 |
| Aug 13, 2025 | 138.15 | 138.16 | 137.96 | 138.16 | 138.16 | 0.67% | 818 |
| Aug 12, 2025 | 136.79 | 137.24 | 136.77 | 137.24 | 137.24 | 0.93% | 4,601 |
| Aug 11, 2025 | 135.95 | 136.15 | 135.80 | 135.97 | 135.97 | -0.15% | 3,729 |
| Aug 8, 2025 | 135.50 | 136.18 | 135.50 | 136.18 | 136.18 | 0.68% | 300 |
| Aug 7, 2025 | 135.45 | 135.50 | 135.26 | 135.26 | 135.26 | 0.95% | 1,507 |
| Aug 6, 2025 | 133.89 | 134.31 | 133.88 | 133.99 | 133.99 | 0.34% | 3,100 |
| Aug 5, 2025 | 133.70 | 133.87 | 133.47 | 133.54 | 133.54 | 0.96% | 15,531 |
| Aug 1, 2025 | 131.61 | 132.27 | 131.24 | 132.27 | 132.27 | -0.58% | 22,411 |
| Jul 31, 2025 | 133.28 | 133.50 | 133.00 | 133.04 | 133.04 | -0.49% | 5,900 |
| Jul 30, 2025 | 134.26 | 134.69 | 133.70 | 133.70 | 133.70 | -0.53% | 9,233 |
| Jul 29, 2025 | 134.48 | 134.48 | 134.15 | 134.41 | 134.41 | 0.01% | 7,816 |
| Jul 28, 2025 | 134.25 | 134.39 | 133.89 | 134.39 | 134.39 | -1.10% | 3,402 |
| Jul 25, 2025 | 135.07 | 135.94 | 135.07 | 135.88 | 135.88 | 0.08% | 2,504 |
| Jul 24, 2025 | 136.00 | 136.06 | 135.67 | 135.77 | 135.77 | -0.40% | 4,327 |
| Jul 23, 2025 | 134.87 | 136.32 | 134.87 | 136.32 | 136.32 | 2.31% | 5,900 |
| Jul 22, 2025 | 132.87 | 133.24 | 132.87 | 133.24 | 133.24 | 0.08% | 2,744 |
| Jul 21, 2025 | 133.33 | 133.74 | 132.99 | 133.13 | 133.13 | 0.42% | 10,800 |
| Jul 18, 2025 | 133.39 | 133.39 | 132.45 | 132.57 | 132.57 | -0.46% | 6,400 |
| Jul 17, 2025 | 132.60 | 133.18 | 132.60 | 133.18 | 133.18 | 0.77% | 5,200 |
| Jul 16, 2025 | 131.75 | 132.16 | 131.67 | 132.16 | 132.16 | 0.31% | 9,300 |
| Jul 15, 2025 | 132.34 | 132.34 | 131.75 | 131.75 | 131.75 | -0.83% | 3,300 |
| Jul 14, 2025 | 132.78 | 133.08 | 132.64 | 132.85 | 132.85 | -0.05% | 4,405 |
| Jul 11, 2025 | 133.12 | 133.12 | 132.91 | 132.91 | 132.91 | -0.81% | 2,016 |
| Jul 10, 2025 | 134.31 | 134.31 | 133.87 | 133.99 | 133.99 | -0.18% | 2,709 |
| Jul 9, 2025 | 133.95 | 134.23 | 133.95 | 134.23 | 134.23 | 0.56% | 704 |
| Jul 8, 2025 | 132.60 | 133.63 | 132.60 | 133.48 | 133.48 | 0.74% | 15,400 |
| Jul 7, 2025 | 132.36 | 132.57 | 132.36 | 132.50 | 132.50 | -0.41% | 2,200 |
| Jul 4, 2025 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | -0.49% | 800 |
| Jul 3, 2025 | 133.03 | 133.69 | 132.88 | 133.69 | 133.69 | 0.45% | 4,021 |
| Jul 2, 2025 | 133.05 | 133.09 | 132.83 | 133.09 | 133.09 | 0.05% | 4,200 |