Mackenzie Emerging Markets Equity Index ETF (TSX:QEE)
Canada
· Delayed Price · Currency is CAD 91.07
-1.38 (-1.49%)
Apr 16, 2025, 9:30 AM EDT
TSX:QEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 97.32 | 98.94 | 97.31 | 98.15 | - | 0.79% | 5,803 |
| Mar 3, 2025 | 98.07 | 98.58 | 97.38 | 97.38 | - | -0.39% | 2,433 |
| Feb 28, 2025 | 97.98 | 97.98 | 97.76 | 97.76 | - | -1.39% | 175 |
| Feb 27, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | - | - | - |
| Feb 26, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | - | - | - |
| Feb 25, 2025 | 98.83 | 99.44 | 98.83 | 99.14 | - | -1.14% | 1,332 |
| Feb 24, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | - | - | - |
| Feb 21, 2025 | 100.40 | 100.67 | 100.28 | 100.28 | - | -0.18% | 200 |
| Feb 20, 2025 | 100.69 | 100.69 | 100.17 | 100.46 | - | 0.92% | 1,532 |
| Feb 19, 2025 | 99.68 | 99.68 | 99.54 | 99.54 | - | 0.01% | 360 |
| Feb 18, 2025 | 99.67 | 99.67 | 99.29 | 99.53 | - | 0.76% | 358 |
| Feb 14, 2025 | 98.93 | 98.93 | 98.78 | 98.78 | - | 0.55% | 607 |
| Feb 13, 2025 | 98.18 | 98.24 | 98.18 | 98.24 | - | -0.36% | 143 |
| Feb 12, 2025 | 98.84 | 98.84 | 98.59 | 98.59 | - | 0.55% | 100 |
| Feb 11, 2025 | 98.16 | 98.19 | 97.87 | 98.05 | - | 0.79% | 900 |
| Feb 10, 2025 | 97.28 | 97.28 | 97.28 | 97.28 | - | - | - |
| Feb 7, 2025 | 98.35 | 98.35 | 97.28 | 97.28 | - | -0.25% | 300 |
| Feb 6, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | - | - | - |