Mackenzie Emerging Markets Equity Index ETF (TSX: QEE)
Canada
· Delayed Price · Currency is CAD 97.91
+0.55 (0.56%)
Feb 5, 2025, 3:21 PM EST
TSX:QEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 97.79 | 97.79 | 97.79 | 97.79 | - | 0.44% | 100 |
| Feb 4, 2025 | 98.00 | 98.32 | 97.36 | 97.36 | - | -0.33% | 1,167 |
| Feb 3, 2025 | 97.08 | 97.68 | 96.92 | 97.68 | - | -0.59% | 8,900 |
| Jan 31, 2025 | 98.26 | 98.26 | 98.26 | 98.26 | - | 0.35% | 211 |
| Jan 30, 2025 | 97.06 | 98.19 | 96.99 | 97.92 | - | 1.68% | 1,200 |
| Jan 29, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | - | - | - |
| Jan 28, 2025 | 96.09 | 96.30 | 96.09 | 96.30 | - | 0.43% | 521 |
| Jan 27, 2025 | 96.02 | 96.08 | 95.38 | 95.89 | - | -1.24% | 4,137 |
| Jan 24, 2025 | 96.87 | 97.65 | 96.86 | 97.09 | - | 0.07% | 922 |
| Jan 23, 2025 | 96.59 | 97.03 | 96.45 | 97.02 | - | 0.13% | 907 |
| Jan 22, 2025 | 97.50 | 97.50 | 96.89 | 96.89 | - | 0.22% | 1,105 |
| Jan 21, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | - | 0.19% | 160 |
| Jan 20, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | - | - |
| Jan 17, 2025 | 96.35 | 96.50 | 96.35 | 96.50 | - | 1.07% | 680 |
| Jan 16, 2025 | 95.48 | 95.48 | 95.48 | 95.48 | - | 0.70% | 100 |
| Jan 15, 2025 | 94.52 | 94.82 | 94.52 | 94.82 | - | 0.85% | 404 |
| Jan 14, 2025 | 94.14 | 94.14 | 94.02 | 94.02 | - | 0.78% | 659 |
| Jan 13, 2025 | 93.26 | 93.32 | 92.81 | 93.29 | - | -0.49% | 1,177 |
| Jan 10, 2025 | 94.38 | 94.38 | 93.75 | 93.75 | - | -1.64% | 200 |
| Jan 9, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | - | - | - |
| Jan 8, 2025 | 95.26 | 95.63 | 95.00 | 95.31 | - | -0.44% | 6,332 |
| Jan 7, 2025 | 96.75 | 96.75 | 95.73 | 95.73 | - | -0.58% | 278 |
| Jan 6, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | - | - | - |
| Jan 3, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | - | 0.69% | 701 |
| Jan 2, 2025 | 95.59 | 95.63 | 95.44 | 95.63 | - | 0.07% | 420 |
| Dec 31, 2024 | 95.56 | 95.56 | 95.56 | 95.56 | - | - | - |
| Dec 30, 2024 | 95.86 | 95.86 | 95.56 | 95.56 | - | -2.13% | 472 |
| Dec 27, 2024 | 97.64 | 97.64 | 97.64 | 97.64 | - | - | - |
| Dec 24, 2024 | 97.64 | 97.64 | 97.64 | 97.64 | - | 0.48% | 224 |
| Dec 23, 2024 | 96.49 | 97.18 | 96.49 | 97.17 | - | 0.67% | 4,040 |
| Dec 20, 2024 | 96.52 | 96.52 | 96.52 | 96.52 | - | 0.07% | 200 |
| Dec 19, 2024 | 96.38 | 96.75 | 96.14 | 96.45 | - | -0.91% | 16,910 |
| Dec 18, 2024 | 97.34 | 97.34 | 97.34 | 97.34 | - | - | - |
| Dec 17, 2024 | 96.93 | 97.77 | 96.93 | 97.34 | - | -0.21% | 2,537 |
| Dec 16, 2024 | 97.54 | 97.54 | 97.54 | 97.54 | - | -0.33% | 800 |
| Dec 13, 2024 | 97.82 | 97.86 | 97.68 | 97.86 | - | 0.47% | 5,500 |
| Dec 12, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | - | - | - |
| Dec 11, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | - | - | - |
| Dec 10, 2024 | 97.96 | 97.97 | 97.22 | 97.40 | - | -2.05% | 10,401 |
| Dec 9, 2024 | 99.44 | 99.44 | 99.44 | 99.44 | - | 2.98% | 200 |
| Dec 6, 2024 | 97.23 | 97.23 | 96.55 | 96.56 | - | 0.48% | 4,583 |
| Dec 5, 2024 | 96.71 | 96.89 | 96.10 | 96.10 | - | -0.09% | 818 |
| Dec 4, 2024 | 95.81 | 96.20 | 95.68 | 96.19 | - | 0.72% | 543 |
| Dec 3, 2024 | 95.74 | 95.74 | 95.50 | 95.50 | - | -0.13% | 69,310 |
| Dec 2, 2024 | 95.59 | 95.75 | 95.33 | 95.62 | - | 1.15% | 1,291 |
| Nov 29, 2024 | 94.45 | 94.77 | 94.29 | 94.53 | - | 0.03% | 1,643 |
| Nov 28, 2024 | 94.46 | 94.50 | 94.46 | 94.50 | - | -0.03% | 308 |
| Nov 27, 2024 | 94.54 | 94.54 | 94.53 | 94.53 | - | -0.49% | 200 |
| Nov 26, 2024 | 95.21 | 95.21 | 95.00 | 95.00 | - | - | 247 |
| Nov 25, 2024 | 95.05 | 95.05 | 94.55 | 95.00 | - | 0.20% | 568 |
| Nov 22, 2024 | 94.81 | 94.81 | 94.81 | 94.81 | - | - | - |
| Nov 21, 2024 | 94.36 | 94.81 | 94.36 | 94.81 | - | -0.18% | 300 |
| Nov 20, 2024 | 94.59 | 95.05 | 94.45 | 94.98 | - | 0.41% | 725 |
| Nov 19, 2024 | 95.38 | 95.47 | 94.59 | 94.59 | - | -0.18% | 729 |
| Nov 18, 2024 | 95.15 | 95.44 | 94.76 | 94.76 | - | 0.46% | 1,000 |
| Nov 15, 2024 | 94.96 | 94.97 | 94.33 | 94.33 | - | -0.42% | 6,557 |
| Nov 14, 2024 | 94.52 | 94.82 | 94.51 | 94.73 | - | -0.08% | 3,647 |
| Nov 13, 2024 | 94.81 | 94.81 | 94.81 | 94.81 | - | -0.47% | 462 |
| Nov 12, 2024 | 95.03 | 95.26 | 95.03 | 95.26 | - | -1.41% | 1,131 |
| Nov 11, 2024 | 96.53 | 96.62 | 96.53 | 96.62 | - | -2.25% | 352 |
| Nov 8, 2024 | 98.84 | 98.84 | 98.84 | 98.84 | - | - | - |
| Nov 7, 2024 | 98.84 | 98.84 | 98.84 | 98.84 | - | 1.42% | 180 |
| Nov 6, 2024 | 97.47 | 97.47 | 97.46 | 97.46 | - | 0.48% | 406 |
| Nov 5, 2024 | 96.99 | 96.99 | 96.99 | 96.99 | - | - | - |
| Nov 4, 2024 | 96.99 | 96.99 | 96.99 | 96.99 | - | -0.52% | 162 |
| Nov 1, 2024 | 97.21 | 97.50 | 97.21 | 97.50 | - | 0.71% | 206 |
| Oct 31, 2024 | 96.81 | 96.81 | 96.81 | 96.81 | - | -0.31% | 100 |
| Oct 30, 2024 | 97.11 | 97.11 | 97.11 | 97.11 | - | -1.19% | 168 |
| Oct 29, 2024 | 98.76 | 98.76 | 98.28 | 98.28 | - | -0.05% | 279 |
| Oct 28, 2024 | 98.03 | 98.33 | 98.02 | 98.33 | - | 0.13% | 400 |
| Oct 25, 2024 | 98.23 | 98.23 | 98.20 | 98.20 | - | 0.67% | 300 |
| Oct 24, 2024 | 97.81 | 97.81 | 97.48 | 97.55 | - | 0.11% | 300 |
| Oct 23, 2024 | 97.44 | 97.44 | 97.44 | 97.44 | - | -1.33% | 138 |
| Oct 22, 2024 | 98.74 | 98.75 | 98.74 | 98.75 | - | 0.76% | 200 |
| Oct 21, 2024 | 98.52 | 98.52 | 98.01 | 98.01 | - | -1.55% | 302 |
| Oct 18, 2024 | 99.55 | 99.55 | 99.55 | 99.55 | - | 1.82% | 100 |
| Oct 17, 2024 | 97.56 | 97.77 | 97.55 | 97.77 | - | 0.07% | 4,131 |
| Oct 16, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | - | -0.08% | 1,000 |
| Oct 15, 2024 | 98.27 | 98.27 | 97.45 | 97.78 | - | -1.78% | 2,128 |
| Oct 11, 2024 | 98.65 | 99.55 | 98.65 | 99.55 | - | 0.62% | 328 |
| Oct 10, 2024 | 98.89 | 98.94 | 98.44 | 98.94 | - | 0.98% | 2,129 |
| Oct 9, 2024 | 98.25 | 98.26 | 97.98 | 97.98 | - | 0.35% | 1,693 |
| Oct 8, 2024 | 98.40 | 98.40 | 97.64 | 97.64 | - | -2.33% | 1,826 |
| Oct 7, 2024 | 100.40 | 100.40 | 99.97 | 99.97 | - | 1.19% | 200 |
| Oct 4, 2024 | 98.69 | 98.79 | 98.69 | 98.79 | - | 0.47% | 300 |
| Oct 3, 2024 | 97.48 | 98.35 | 97.48 | 98.33 | - | -0.28% | 2,554 |
| Oct 2, 2024 | 98.99 | 99.00 | 98.47 | 98.61 | - | 1.92% | 15,600 |
| Oct 1, 2024 | 96.91 | 96.91 | 96.75 | 96.75 | - | 0.12% | 3,400 |
| Sep 30, 2024 | 97.60 | 97.60 | 96.63 | 96.63 | - | 1.08% | 1,414 |
| Sep 27, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | - | - | - |
| Sep 26, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | - | - | - |
| Sep 25, 2024 | 95.41 | 95.93 | 95.33 | 95.60 | - | -0.46% | 3,721 |
| Sep 24, 2024 | 96.04 | 96.04 | 96.04 | 96.04 | - | 2.58% | 100 |
| Sep 23, 2024 | 93.16 | 93.62 | 93.16 | 93.62 | - | 0.73% | 200 |
| Sep 20, 2024 | 93.23 | 93.23 | 92.94 | 92.94 | - | -0.30% | 2,100 |
| Sep 19, 2024 | 93.22 | 93.22 | 93.22 | 93.22 | - | -0.41% | 100 |
| Sep 18, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | - | - | - |
| Sep 17, 2024 | 93.29 | 93.60 | 93.29 | 93.60 | - | 0.36% | 3,201 |
| Sep 16, 2024 | 93.00 | 93.26 | 92.68 | 93.26 | - | 0.45% | 700 |
| Sep 13, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | - | 0.71% | 100 |