Mackenzie International Equity Index ETF (TSX:QDX)
Canada · Delayed Price · Currency is CAD 143.78
-1.27 (-0.88%)
Oct 7, 2025, 3:57 PM EDT
TSX:QDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 144.26 | 144.30 | 144.22 | 144.30 | 144.30 | -0.52% | 3,214 |
| Oct 6, 2025 | 145.12 | 145.12 | 144.98 | 145.05 | 145.05 | 0.26% | 13,000 |
| Oct 3, 2025 | 144.35 | 144.67 | 144.35 | 144.67 | 144.67 | 0.80% | 702 |
| Oct 2, 2025 | 143.75 | 143.75 | 143.13 | 143.52 | 143.52 | 0.16% | 600 |
| Oct 1, 2025 | 142.24 | 143.29 | 142.24 | 143.29 | 143.29 | 1.09% | 9,002 |
| Sep 30, 2025 | 141.04 | 141.82 | 141.03 | 141.74 | 141.74 | 0.18% | 6,306 |
| Sep 29, 2025 | 140.70 | 141.50 | 140.62 | 141.48 | 141.48 | 0.48% | 20,618 |
| Sep 26, 2025 | 140.70 | 140.80 | 140.70 | 140.80 | 140.80 | 0.69% | 500 |
| Sep 25, 2025 | 139.48 | 139.83 | 139.21 | 139.83 | 139.83 | -0.31% | 5,526 |
| Sep 24, 2025 | 140.50 | 140.50 | 140.20 | 140.27 | 140.27 | -0.11% | 1,607 |
| Sep 23, 2025 | 140.52 | 140.53 | 140.39 | 140.42 | 140.42 | 0.01% | 7,317 |
| Sep 22, 2025 | 139.30 | 140.40 | 139.30 | 140.40 | 140.40 | -0.11% | 2,400 |
| Sep 19, 2025 | 140.50 | 140.56 | 140.26 | 140.55 | 139.65 | -0.65% | 21,906 |
| Sep 18, 2025 | 140.70 | 141.65 | 140.70 | 141.47 | 140.56 | 0.53% | 3,932 |
| Sep 17, 2025 | 140.98 | 141.03 | 140.72 | 140.72 | 139.82 | -0.18% | 1,139 |
| Sep 16, 2025 | 140.97 | 140.98 | 140.62 | 140.98 | 140.07 | -0.35% | 1,000 |
| Sep 15, 2025 | 141.75 | 142.00 | 141.47 | 141.47 | 140.56 | 0.08% | 2,200 |
| Sep 12, 2025 | 141.25 | 141.45 | 141.17 | 141.36 | 140.45 | -0.05% | 3,508 |
| Sep 11, 2025 | 141.45 | 141.75 | 141.31 | 141.43 | 140.52 | 0.82% | 4,302 |
| Sep 10, 2025 | 140.35 | 140.47 | 140.28 | 140.28 | 139.38 | -0.16% | 905 |
| Sep 9, 2025 | 139.78 | 140.51 | 139.78 | 140.51 | 139.61 | -0.09% | 1,701 |
| Sep 8, 2025 | 139.96 | 140.64 | 139.90 | 140.64 | 139.74 | 0.87% | 3,002 |
| Sep 5, 2025 | 139.56 | 139.56 | 138.65 | 139.43 | 138.53 | 0.61% | 2,421 |
| Sep 4, 2025 | 137.96 | 138.60 | 137.95 | 138.59 | 137.70 | 0.86% | 6,400 |
| Sep 3, 2025 | 137.10 | 137.41 | 137.01 | 137.41 | 136.53 | 0.34% | 5,400 |
| Sep 2, 2025 | 137.00 | 137.21 | 136.93 | 136.94 | 136.06 | -0.75% | 4,445 |
| Aug 29, 2025 | 137.79 | 138.04 | 137.73 | 137.98 | 137.09 | -0.73% | 1,234 |
| Aug 28, 2025 | 138.86 | 139.02 | 138.84 | 139.00 | 138.11 | 0.31% | 3,100 |
| Aug 27, 2025 | 138.21 | 138.57 | 138.21 | 138.57 | 137.68 | -0.61% | 19,202 |
| Aug 26, 2025 | 139.36 | 139.42 | 139.05 | 139.42 | 138.52 | -0.11% | 4,702 |
| Aug 25, 2025 | 140.19 | 140.19 | 139.58 | 139.58 | 138.68 | -1.10% | 1,100 |
| Aug 22, 2025 | 140.62 | 141.46 | 140.62 | 141.13 | 140.22 | 0.72% | 11,033 |
| Aug 21, 2025 | 139.89 | 140.12 | 139.81 | 140.12 | 139.22 | 0.01% | 3,600 |
| Aug 20, 2025 | 140.08 | 140.12 | 140.03 | 140.11 | 139.21 | 0.04% | 540 |
| Aug 19, 2025 | 140.00 | 140.06 | 140.00 | 140.06 | 139.16 | 0.68% | 700 |
| Aug 18, 2025 | 139.16 | 139.16 | 139.12 | 139.12 | 138.23 | -0.07% | 510 |
| Aug 15, 2025 | 139.30 | 139.30 | 139.22 | 139.22 | 138.33 | 0.45% | 826 |
| Aug 14, 2025 | 137.95 | 138.66 | 137.89 | 138.60 | 137.71 | 0.32% | 2,100 |
| Aug 13, 2025 | 138.15 | 138.16 | 137.96 | 138.16 | 137.27 | 0.67% | 818 |
| Aug 12, 2025 | 136.79 | 137.24 | 136.77 | 137.24 | 136.36 | 0.93% | 4,601 |
| Aug 11, 2025 | 135.95 | 136.15 | 135.80 | 135.97 | 135.10 | -0.15% | 3,729 |
| Aug 8, 2025 | 135.50 | 136.18 | 135.50 | 136.18 | 135.30 | 0.68% | 300 |
| Aug 7, 2025 | 135.45 | 135.50 | 135.26 | 135.26 | 134.39 | 0.95% | 1,507 |
| Aug 6, 2025 | 133.89 | 134.31 | 133.88 | 133.99 | 133.13 | 0.34% | 3,100 |
| Aug 5, 2025 | 133.70 | 133.87 | 133.47 | 133.54 | 132.68 | 0.96% | 15,531 |
| Aug 1, 2025 | 131.61 | 132.27 | 131.24 | 132.27 | 131.42 | -0.58% | 22,411 |
| Jul 31, 2025 | 133.28 | 133.50 | 133.00 | 133.04 | 132.18 | -0.49% | 5,900 |
| Jul 30, 2025 | 134.26 | 134.69 | 133.70 | 133.70 | 132.84 | -0.53% | 9,233 |
| Jul 29, 2025 | 134.48 | 134.48 | 134.15 | 134.41 | 133.55 | 0.01% | 7,816 |
| Jul 28, 2025 | 134.25 | 134.39 | 133.89 | 134.39 | 133.53 | -1.10% | 3,402 |