Mackenzie International Equity Index ETF (TSX:QDX)
Canada · Delayed Price · Currency is CAD 165.00
+1.10 (0.67%)
Aug 21, 2026, 3:59 PM EST
TSX:QDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 165.02 | 165.04 | 164.79 | 165.00 | 165.00 | 0.66% | 1,796 |
| Aug 20, 2026 | 163.89 | 164.47 | 163.89 | 163.92 | 163.92 | -0.46% | 2,809 |
| Aug 19, 2026 | 164.89 | 165.09 | 164.49 | 164.67 | 164.67 | -0.36% | 3,665 |
| Aug 18, 2026 | 165.04 | 165.33 | 164.88 | 165.27 | 165.27 | -0.75% | 2,430 |
| Aug 17, 2026 | 166.80 | 166.80 | 166.48 | 166.52 | 166.52 | -0.17% | 1,386 |
| Aug 14, 2026 | 166.63 | 166.91 | 166.63 | 166.81 | 166.81 | -0.63% | 2,803 |
| Aug 13, 2026 | 167.40 | 167.87 | 167.31 | 167.87 | 167.87 | 0.13% | 1,645 |
| Aug 12, 2026 | 167.27 | 167.66 | 167.27 | 167.66 | 167.66 | 0.66% | 2,624 |
| Aug 11, 2026 | 166.84 | 166.84 | 166.56 | 166.56 | 166.56 | -0.14% | 564 |
| Aug 10, 2026 | 167.30 | 167.30 | 166.63 | 166.79 | 166.79 | 0.14% | 1,874 |
| Aug 6, 2026 | 167.00 | 167.49 | 166.55 | 166.55 | 166.55 | -0.17% | 1,674 |
| Aug 5, 2026 | 167.33 | 167.38 | 166.61 | 166.84 | 166.84 | -0.23% | 4,646 |
| Aug 4, 2026 | 166.60 | 167.22 | 166.60 | 167.22 | 167.22 | 2.21% | 3,087 |
| Jul 31, 2026 | 162.82 | 163.80 | 162.82 | 163.61 | 163.61 | -0.49% | 5,627 |
| Jul 30, 2026 | 164.45 | 164.45 | 163.52 | 164.41 | 164.41 | 2.07% | 1,721 |
| Jul 29, 2026 | 161.20 | 161.75 | 161.07 | 161.07 | 161.07 | -1.04% | 1,056 |
| Jul 28, 2026 | 162.09 | 162.76 | 162.09 | 162.76 | 162.76 | - | 2,684 |
| Jul 27, 2026 | 162.24 | 162.76 | 161.54 | 162.76 | 162.76 | 0.65% | 4,167 |
| Jul 24, 2026 | 162.25 | 162.25 | 161.71 | 161.71 | 161.71 | 0.60% | 406 |
| Jul 23, 2026 | 160.11 | 160.75 | 160.11 | 160.75 | 160.75 | -1.18% | 401 |
| Jul 22, 2026 | 162.81 | 162.81 | 162.67 | 162.67 | 162.67 | 0.04% | 229 |
| Jul 21, 2026 | 161.95 | 162.60 | 161.92 | 162.60 | 162.60 | 1.73% | 2,610 |
| Jul 20, 2026 | 160.26 | 160.72 | 159.79 | 159.84 | 159.84 | -0.18% | 2,994 |
| Jul 17, 2026 | 160.14 | 160.14 | 160.13 | 160.13 | 160.13 | -0.84% | 346 |
| Jul 16, 2026 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | -0.43% | 126 |
| Jul 14, 2026 | 162.27 | 162.27 | 162.02 | 162.18 | 162.18 | 0.18% | 605 |
| Jul 13, 2026 | 162.10 | 162.10 | 161.82 | 161.89 | 161.89 | -0.75% | 1,950 |
| Jul 10, 2026 | 163.25 | 163.58 | 162.50 | 163.12 | 163.12 | 0.33% | 2,982 |
| Jul 9, 2026 | 162.63 | 162.86 | 162.58 | 162.58 | 162.58 | 0.44% | 402 |
| Jul 8, 2026 | 160.79 | 162.17 | 160.79 | 161.87 | 161.87 | -1.26% | 1,618 |
| Jul 7, 2026 | 164.91 | 164.91 | 163.62 | 163.93 | 163.93 | -1.19% | 1,904 |
| Jul 6, 2026 | 165.40 | 165.90 | 165.12 | 165.90 | 165.90 | 0.32% | 3,584 |
| Jul 3, 2026 | 165.17 | 165.37 | 165.00 | 165.37 | 165.37 | 0.81% | 354 |
| Jul 2, 2026 | 164.75 | 164.75 | 163.58 | 164.04 | 164.04 | 0.89% | 3,828 |
| Jun 30, 2026 | 162.52 | 162.88 | 162.49 | 162.60 | 162.60 | 0.21% | 7,215 |
| Jun 29, 2026 | 161.69 | 162.31 | 161.69 | 162.26 | 162.26 | 0.76% | 6,621 |
| Jun 26, 2026 | 161.46 | 161.61 | 160.88 | 161.03 | 161.03 | -0.62% | 422 |
| Jun 25, 2026 | 162.53 | 162.59 | 161.78 | 162.03 | 162.03 | 0.97% | 6,572 |
| Jun 24, 2026 | 161.28 | 161.37 | 160.47 | 160.47 | 160.47 | -0.27% | 602 |
| Jun 23, 2026 | 161.35 | 161.53 | 160.91 | 160.91 | 160.91 | -1.40% | 2,950 |
| Jun 22, 2026 | 163.25 | 163.67 | 163.19 | 163.19 | 163.19 | 0.08% | 15,075 |
| Jun 19, 2026 | 164.60 | 164.66 | 162.96 | 164.18 | 163.06 | -0.05% | 5,511 |
| Jun 18, 2026 | 164.27 | 164.50 | 163.90 | 164.26 | 163.14 | 0.71% | 3,727 |
| Jun 17, 2026 | 163.97 | 164.65 | 163.11 | 163.11 | 161.99 | 0.29% | 6,809 |
| Jun 16, 2026 | 163.00 | 163.20 | 162.64 | 162.64 | 161.53 | 0.23% | 1,217 |
| Jun 15, 2026 | 162.63 | 162.63 | 162.18 | 162.26 | 161.15 | 0.48% | 2,019 |
| Jun 12, 2026 | 160.12 | 161.49 | 160.12 | 161.49 | 160.38 | 0.62% | 1,832 |
| Jun 11, 2026 | 157.97 | 160.49 | 157.50 | 160.49 | 159.39 | 3.08% | 14,990 |
| Jun 10, 2026 | 156.94 | 157.14 | 155.57 | 155.69 | 154.62 | -1.04% | 23,629 |
| Jun 9, 2026 | 158.70 | 158.70 | 156.50 | 157.32 | 156.24 | -0.01% | 7,838 |