Mackenzie Emerging Markets Equity Index ETF (TSX:QEE)
Canada
· Delayed Price · Currency is CAD 101.93
+1.10 (1.09%)
May 14, 2025, 4:00 PM EDT
TSX:QEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 101.93 | 101.93 | 101.93 | 101.93 | - | 1.09% | 515 |
| May 13, 2025 | 100.61 | 100.83 | 100.46 | 100.83 | - | -0.03% | 1,701 |
| May 12, 2025 | 101.04 | 101.04 | 100.86 | 100.86 | - | 2.68% | 194 |
| May 9, 2025 | 98.54 | 98.54 | 98.23 | 98.23 | - | 0.84% | 222 |
| May 8, 2025 | 97.41 | 97.41 | 97.41 | 97.41 | - | - | - |
| May 7, 2025 | 97.22 | 97.41 | 97.22 | 97.41 | - | -0.32% | 239 |
| May 6, 2025 | 97.75 | 98.10 | 97.72 | 97.72 | - | -0.74% | 300 |
| May 5, 2025 | 98.71 | 98.71 | 98.45 | 98.45 | - | 3.68% | 204 |
| May 2, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | - | - | - |
| May 1, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | - | - | - |
| Apr 30, 2025 | 95.07 | 95.07 | 94.96 | 94.96 | - | -0.19% | 172 |
| Apr 29, 2025 | 95.00 | 95.37 | 95.00 | 95.14 | - | 0.43% | 557 |
| Apr 28, 2025 | 95.37 | 95.37 | 94.61 | 94.73 | - | 0.11% | 4,300 |
| Apr 25, 2025 | 94.01 | 94.63 | 94.00 | 94.63 | - | -0.27% | 1,266 |
| Apr 24, 2025 | 94.76 | 94.89 | 94.76 | 94.89 | - | 0.79% | 100 |
| Apr 23, 2025 | 94.45 | 94.45 | 94.15 | 94.15 | - | 1.76% | 128 |
| Apr 22, 2025 | 92.52 | 92.78 | 92.33 | 92.52 | - | 1.60% | 1,030 |
| Apr 21, 2025 | 90.77 | 91.06 | 90.38 | 91.06 | - | -0.20% | 5,323 |
| Apr 17, 2025 | 91.85 | 91.93 | 91.24 | 91.24 | - | 0.66% | 400 |
| Apr 16, 2025 | 91.07 | 91.07 | 90.64 | 90.64 | - | -2.01% | 105 |
| Apr 15, 2025 | 92.01 | 93.02 | 92.00 | 92.50 | - | 0.59% | 1,002 |
| Apr 14, 2025 | 92.17 | 92.31 | 91.96 | 91.96 | - | 3.55% | 301 |
| Apr 11, 2025 | 88.81 | 88.81 | 88.81 | 88.81 | - | - | - |
| Apr 10, 2025 | 89.18 | 89.18 | 88.81 | 88.81 | - | -2.67% | 155 |
| Apr 9, 2025 | 86.17 | 91.25 | 86.05 | 91.25 | - | 6.04% | 622 |
| Apr 8, 2025 | 89.57 | 89.60 | 86.05 | 86.05 | - | -1.88% | 3,138 |
| Apr 7, 2025 | 87.54 | 88.77 | 87.14 | 87.70 | - | -3.41% | 13,401 |
| Apr 4, 2025 | 92.72 | 92.72 | 89.90 | 90.80 | - | -4.73% | 10,153 |
| Apr 3, 2025 | 94.96 | 95.49 | 94.96 | 95.31 | - | -3.42% | 401 |
| Apr 2, 2025 | 98.41 | 98.86 | 98.39 | 98.69 | - | 0.47% | 1,300 |
| Apr 1, 2025 | 99.00 | 99.00 | 98.23 | 98.23 | - | -0.09% | 910 |
| Mar 31, 2025 | 98.04 | 98.32 | 98.04 | 98.32 | - | -0.07% | 800 |
| Mar 28, 2025 | 98.58 | 98.69 | 98.39 | 98.39 | - | -1.88% | 303 |
| Mar 27, 2025 | 100.37 | 100.53 | 100.23 | 100.28 | - | 0.68% | 1,303 |
| Mar 26, 2025 | 99.42 | 99.81 | 99.39 | 99.60 | - | -0.55% | 2,400 |
| Mar 25, 2025 | 100.74 | 100.74 | 100.15 | 100.15 | - | -0.28% | 401 |
| Mar 24, 2025 | 100.76 | 100.76 | 100.37 | 100.43 | - | 0.02% | 400 |
| Mar 21, 2025 | 100.68 | 100.70 | 100.41 | 100.41 | - | -0.22% | 242 |
| Mar 20, 2025 | 101.27 | 101.27 | 100.63 | 100.63 | - | -0.96% | 1,382 |
| Mar 19, 2025 | 101.39 | 101.61 | 101.39 | 101.61 | - | 0.50% | 200 |
| Mar 18, 2025 | 101.80 | 101.80 | 100.89 | 101.10 | - | -0.66% | 2,629 |
| Mar 17, 2025 | 101.41 | 101.92 | 101.41 | 101.77 | - | 1.52% | 700 |
| Mar 14, 2025 | 100.56 | 100.61 | 100.16 | 100.25 | - | 1.13% | 1,593 |
| Mar 13, 2025 | 99.29 | 99.29 | 99.13 | 99.13 | - | 0.14% | 126 |
| Mar 12, 2025 | 99.10 | 99.10 | 98.99 | 98.99 | - | -0.09% | 300 |
| Mar 11, 2025 | 98.95 | 99.61 | 98.86 | 99.08 | - | 0.73% | 9,001 |
| Mar 10, 2025 | 98.73 | 98.73 | 98.07 | 98.36 | - | -1.76% | 4,721 |
| Mar 7, 2025 | 99.66 | 100.12 | 99.66 | 100.12 | - | 0.71% | 100 |
| Mar 6, 2025 | 99.85 | 99.91 | 99.25 | 99.41 | - | -0.75% | 714 |
| Mar 5, 2025 | 99.86 | 100.16 | 99.61 | 100.16 | - | 2.05% | 1,687 |