Skip to main content
Mackenzie International Equity Index ETF (TSX: QDX)
Canada flag Canada · Delayed Price · Currency is CAD
123.95
-0.42 (-0.34%)
Jan 28, 2025, 3:59 PM EST

QDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 2025123.89124.20123.72123.95123.95-0.37%5,615
Jan 27, 2025123.79124.41123.62124.41124.410.41%2,939
Jan 24, 2025124.11124.11123.89123.90123.900.05%1,800
Jan 23, 2025122.95123.84122.95123.84123.840.75%1,039
Jan 22, 2025122.86123.40122.72122.92122.920.51%3,909
Jan 21, 2025122.41122.56122.30122.30122.300.77%2,400
Jan 20, 2025121.22121.37121.22121.37121.370.28%533
Jan 17, 2025120.86121.42120.83121.03121.030.35%2,200
Jan 16, 2025120.16120.61120.16120.61120.611.06%835
Jan 15, 2025118.87119.34118.87119.34119.341.15%1,200
Jan 14, 2025117.98117.98117.98117.98117.980.49%300
Jan 13, 2025117.52117.52117.40117.40117.40-1.12%600
Jan 10, 2025118.73118.73118.73118.73118.73-1.52%710
Jan 9, 2025120.39120.64120.39120.56120.560.59%3,040
Jan 8, 2025119.44119.87119.42119.85119.85-0.29%2,224
Jan 7, 2025120.75120.75120.20120.20120.200.21%2,900
Jan 6, 2025119.59120.77119.59119.95119.950.66%1,931
Jan 3, 2025119.16119.16119.16119.16119.160.24%400
Jan 2, 2025119.33119.44118.88118.88118.88-0.09%2,605
Dec 31, 2024118.99118.99118.99118.99118.99-0.18%-
Dec 30, 2024118.90119.20118.90119.20119.20-1.10%508
Dec 27, 2024119.57120.52119.55120.52120.521.16%1,000
Dec 24, 2024119.14119.14119.14119.14119.140.17%100
Dec 23, 2024118.55118.94118.51118.94118.94-0.06%5,225
Dec 20, 2024117.89119.01117.89119.01118.25-0.08%1,700
Dec 19, 2024119.12119.12119.11119.11118.35-2.26%310
Dec 18, 2024121.87121.87121.87121.87121.09-0.14%400
Dec 17, 2024122.04122.04122.04122.04121.260.39%200
Dec 16, 2024121.57121.57121.57121.57120.79-0.30%642
Dec 13, 2024122.31122.31121.79121.93121.150.03%940
Dec 12, 2024122.16122.16121.89121.89121.11-0.54%1,243
Dec 11, 2024122.73122.73121.96122.55121.770.43%2,800
Dec 10, 2024122.29122.29122.01122.03121.25-0.70%1,000
Dec 9, 2024123.31123.31122.89122.89122.100.22%6,900
Dec 6, 2024122.69123.03122.62122.62121.830.35%5,800
Dec 5, 2024122.41122.41122.19122.19121.410.58%900
Dec 4, 2024121.47122.17121.47121.48120.70-0.11%739
Dec 3, 2024121.52121.61121.52121.61120.830.50%807
Dec 2, 2024120.26121.02120.26121.01120.241.04%821
Nov 29, 2024119.47119.77119.47119.77119.000.08%300
Nov 28, 2024119.42119.80119.42119.68118.910.97%2,000
Nov 27, 2024118.53118.53118.53118.53117.77-0.02%337
Nov 26, 2024118.37118.55118.37118.55117.790.22%1,825
Nov 25, 2024118.42118.42118.12118.29117.530.58%1,823
Nov 22, 2024117.60117.61117.60117.61116.860.30%201
Nov 21, 2024117.26117.26117.26117.26116.510.57%341
Nov 20, 2024116.60116.60116.60116.60115.85-1.09%1,410
Nov 19, 2024117.88117.88117.88117.88117.130.08%100
Nov 18, 2024117.78117.78117.78117.78117.03-0.03%3,312
Nov 15, 2024117.62117.82117.46117.82117.07-0.14%1,700
Nov 14, 2024118.48118.66117.99117.99117.230.44%1,517
Nov 13, 2024117.04117.50117.04117.47116.72-0.42%1,136
Nov 12, 2024118.70118.70117.46117.96117.20-1.58%14,200
Nov 11, 2024119.95119.95119.85119.85119.08-0.50%5,400
Nov 8, 2024120.45120.45120.45120.45119.680.03%100
Nov 7, 2024120.65120.65120.32120.41119.641.21%8,030
Nov 6, 2024118.97118.97118.97118.97118.21-1.06%539
Nov 5, 2024119.18120.24119.18120.24119.470.66%600
Nov 4, 2024120.26120.26119.45119.45118.69-0.76%1,900
Nov 1, 2024120.07120.37120.07120.37119.600.79%1,300
Oct 31, 2024118.91119.48118.91119.43118.67-0.66%2,000
Oct 30, 2024120.68120.74120.19120.22119.45-0.78%3,220
Oct 29, 2024121.08121.21121.08121.16120.38-0.12%3,123
Oct 28, 2024121.07121.31121.07121.31120.530.62%400
Oct 25, 2024120.96120.96120.56120.56119.790.15%400
Oct 24, 2024120.95120.96120.03120.38119.610.62%4,940
Oct 23, 2024119.85120.08119.28119.64118.87-0.81%700
Oct 22, 2024120.79120.79120.62120.62119.85-0.75%227
Oct 21, 2024121.73121.73121.53121.53120.75-0.81%500
Oct 18, 2024122.52122.52122.52122.52121.741.09%513
Oct 17, 2024121.20121.20121.20121.20120.42-0.01%100
Oct 16, 2024121.21121.21121.21121.21120.43-0.35%100
Oct 15, 2024122.99122.99121.63121.63120.85-1.02%1,622
Oct 11, 2024122.64122.88122.64122.88122.090.61%500
Oct 10, 2024121.85122.14121.85122.14121.36-1,846
Oct 9, 2024121.47122.14121.47122.14121.360.56%245
Oct 8, 2024121.52121.52121.46121.46120.68-1.24%1,142
Oct 7, 2024122.99122.99122.99122.99122.201.08%200
Oct 4, 2024121.15121.67121.15121.67120.890.97%3,900
Oct 3, 2024120.74120.74120.17120.50119.73-0.81%1,100
Oct 2, 2024121.48121.48121.48121.48120.70-0.42%100
Oct 1, 2024121.69121.99121.68121.99121.21-0.80%1,832
Sep 30, 2024122.78122.97122.73122.97122.180.03%722
Sep 27, 2024123.15123.53122.93122.93122.14-0.32%1,523
Sep 26, 2024123.32123.33123.32123.33122.541.72%300
Sep 25, 2024121.24121.24121.24121.24120.460.08%200
Sep 24, 2024121.08121.38120.60121.14120.36-0.03%1,500
Sep 23, 2024121.22121.22121.00121.18120.40-0.46%540
Sep 20, 2024121.34121.74121.34121.74120.42-0.63%1,837
Sep 19, 2024122.79122.79122.51122.51121.171.56%421
Sep 18, 2024120.95121.70120.63120.63119.32-0.29%500
Sep 17, 2024121.82121.82120.85120.98119.66-0.27%902
Sep 16, 2024121.33121.41121.31121.31119.990.30%316
Sep 13, 2024120.95120.95120.95120.95119.630.67%109
Sep 12, 2024118.89120.14118.89120.14118.831.41%10,000
Sep 11, 2024117.98118.47117.98118.47117.18-0.04%2,700
Sep 10, 2024118.51118.70118.43118.52117.23-0.33%500
Sep 9, 2024118.25118.91118.25118.91117.620.56%100
Sep 6, 2024118.23118.25118.23118.25116.96-1.02%3,200
Sep 5, 2024119.47119.47119.47119.47118.170.25%-