Mackenzie International Equity Index ETF (TSX:QDX)
Canada · Delayed Price · Currency is CAD 163.48
+0.08 (0.05%)
Sep 30, 2026, 2:22 PM EST
TSX:QDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 163.61 | 163.84 | 163.48 | 163.48 | 163.48 | 0.05% | 1,071 |
| Sep 29, 2026 | 163.53 | 163.55 | 162.75 | 163.40 | 163.40 | -0.54% | 7,905 |
| Sep 28, 2026 | 164.19 | 164.56 | 163.53 | 164.28 | 164.28 | -0.30% | 4,962 |
| Sep 25, 2026 | 163.97 | 164.84 | 163.68 | 164.77 | 164.77 | 0.95% | 6,541 |
| Sep 24, 2026 | 162.82 | 163.44 | 162.43 | 163.22 | 163.22 | 0.02% | 10,326 |
| Sep 23, 2026 | 163.85 | 163.91 | 162.82 | 163.18 | 163.18 | -1.23% | 7,843 |
| Sep 22, 2026 | 164.70 | 165.22 | 164.47 | 165.22 | 165.22 | 0.33% | 36,792 |
| Sep 21, 2026 | 165.92 | 165.92 | 164.02 | 164.67 | 164.67 | 1.52% | 1,125 |
| Sep 18, 2026 | 163.37 | 163.37 | 162.60 | 163.09 | 162.20 | -0.82% | 3,792 |
| Sep 17, 2026 | 164.94 | 164.99 | 164.44 | 164.44 | 163.54 | 0.81% | 2,607 |
| Sep 16, 2026 | 163.94 | 163.95 | 162.63 | 163.12 | 162.23 | 0.22% | 1,515 |
| Sep 15, 2026 | 162.40 | 162.92 | 162.22 | 162.77 | 161.88 | -0.19% | 9,389 |
| Sep 14, 2026 | 162.99 | 163.94 | 162.99 | 163.08 | 162.19 | -0.56% | 2,118 |
| Sep 11, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.11 | 1.33% | 559 |
| Sep 10, 2026 | 162.48 | 162.74 | 161.81 | 161.84 | 160.96 | -1.01% | 12,192 |
| Sep 9, 2026 | 164.20 | 164.20 | 163.47 | 163.49 | 162.60 | -0.86% | 1,552 |
| Sep 8, 2026 | 165.74 | 165.74 | 164.88 | 164.91 | 164.01 | -0.73% | 1,071 |
| Sep 4, 2026 | 166.10 | 166.37 | 166.01 | 166.12 | 165.21 | 0.37% | 1,733 |
| Sep 3, 2026 | 164.79 | 165.57 | 164.75 | 165.50 | 164.60 | 0.79% | 1,010 |
| Sep 2, 2026 | 164.24 | 164.38 | 164.10 | 164.20 | 163.31 | 0.10% | 2,414 |
| Sep 1, 2026 | 164.78 | 165.02 | 164.01 | 164.03 | 163.14 | -0.49% | 403 |
| Aug 31, 2026 | 165.07 | 165.09 | 164.55 | 164.84 | 163.94 | -0.67% | 1,659 |
| Aug 28, 2026 | 166.55 | 166.55 | 165.67 | 165.96 | 165.06 | -0.05% | 1,469 |
| Aug 27, 2026 | 165.63 | 166.04 | 165.63 | 166.04 | 165.14 | -0.22% | 1,203 |
| Aug 26, 2026 | 166.88 | 166.91 | 166.40 | 166.40 | 165.49 | -0.16% | 843 |
| Aug 25, 2026 | 166.07 | 166.67 | 166.07 | 166.67 | 165.76 | 0.60% | 1,225 |
| Aug 24, 2026 | 165.26 | 165.89 | 165.26 | 165.67 | 164.77 | 0.41% | 1,650 |
| Aug 21, 2026 | 165.02 | 165.04 | 164.79 | 165.00 | 164.10 | 0.66% | 1,796 |
| Aug 20, 2026 | 163.89 | 164.47 | 163.89 | 163.92 | 163.03 | -0.46% | 2,809 |
| Aug 19, 2026 | 164.89 | 165.09 | 164.49 | 164.67 | 163.77 | -0.36% | 3,665 |
| Aug 18, 2026 | 165.04 | 165.33 | 164.88 | 165.27 | 164.37 | -0.75% | 2,430 |
| Aug 17, 2026 | 166.80 | 166.80 | 166.48 | 166.52 | 165.61 | -0.17% | 1,386 |
| Aug 14, 2026 | 166.63 | 166.91 | 166.63 | 166.81 | 165.90 | -0.63% | 2,803 |
| Aug 13, 2026 | 167.40 | 167.87 | 167.31 | 167.87 | 166.96 | 0.13% | 1,645 |
| Aug 12, 2026 | 167.27 | 167.66 | 167.27 | 167.66 | 166.75 | 0.66% | 2,624 |
| Aug 11, 2026 | 166.84 | 166.84 | 166.56 | 166.56 | 165.65 | -0.14% | 564 |
| Aug 10, 2026 | 167.30 | 167.30 | 166.63 | 166.79 | 165.88 | 0.14% | 1,874 |
| Aug 6, 2026 | 167.00 | 167.49 | 166.55 | 166.55 | 165.64 | -0.17% | 1,674 |
| Aug 5, 2026 | 167.33 | 167.38 | 166.61 | 166.84 | 165.93 | -0.23% | 4,646 |
| Aug 4, 2026 | 166.60 | 167.22 | 166.60 | 167.22 | 166.31 | 2.21% | 3,087 |
| Jul 31, 2026 | 162.82 | 163.80 | 162.82 | 163.61 | 162.72 | -0.49% | 5,627 |
| Jul 30, 2026 | 164.45 | 164.45 | 163.52 | 164.41 | 163.51 | 2.07% | 1,721 |
| Jul 29, 2026 | 161.20 | 161.75 | 161.07 | 161.07 | 160.19 | -1.04% | 1,056 |
| Jul 28, 2026 | 162.09 | 162.76 | 162.09 | 162.76 | 161.87 | - | 2,684 |
| Jul 27, 2026 | 162.24 | 162.76 | 161.54 | 162.76 | 161.87 | 0.65% | 4,167 |
| Jul 24, 2026 | 162.25 | 162.25 | 161.71 | 161.71 | 160.83 | 0.60% | 406 |
| Jul 23, 2026 | 160.11 | 160.75 | 160.11 | 160.75 | 159.87 | -1.18% | 401 |
| Jul 22, 2026 | 162.81 | 162.81 | 162.67 | 162.67 | 161.78 | 0.04% | 229 |
| Jul 21, 2026 | 161.95 | 162.60 | 161.92 | 162.60 | 161.71 | 1.73% | 2,610 |
| Jul 20, 2026 | 160.26 | 160.72 | 159.79 | 159.84 | 158.97 | -0.18% | 2,994 |