Mackenzie Emerging Markets Equity Index ETF (TSX:QEE)
Canada · Delayed Price · Currency is CAD 106.89
+0.36 (0.34%)
Jul 29, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 105.02 | 105.02 | 104.95 | 104.95 | - | -1.28% | 401 |
| Jul 31, 2025 | 106.97 | 106.97 | 106.31 | 106.31 | - | -0.29% | 467 |
| Jul 30, 2025 | 106.67 | 106.67 | 106.58 | 106.62 | - | -0.42% | 200 |
| Jul 29, 2025 | 107.13 | 107.34 | 106.89 | 107.07 | - | 0.51% | 500 |
| Jul 28, 2025 | 106.70 | 106.70 | 106.53 | 106.53 | - | -0.78% | 182 |
| Jul 25, 2025 | 107.37 | 107.37 | 107.37 | 107.37 | - | - | - |
| Jul 24, 2025 | 107.37 | 107.37 | 107.37 | 107.37 | - | - | - |
| Jul 23, 2025 | 107.25 | 107.63 | 107.25 | 107.37 | - | 1.03% | 416 |
| Jul 22, 2025 | 106.07 | 106.36 | 106.07 | 106.28 | - | -0.75% | 697 |
| Jul 21, 2025 | 107.08 | 107.08 | 107.08 | 107.08 | - | - | - |
| Jul 18, 2025 | 107.08 | 107.08 | 107.08 | 107.08 | - | - | - |
| Jul 17, 2025 | 107.04 | 107.20 | 106.75 | 107.08 | - | 1.07% | 1,200 |
| Jul 16, 2025 | 105.66 | 106.17 | 105.66 | 105.95 | - | 0.92% | 431 |
| Jul 15, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | - | - | - |
| Jul 14, 2025 | 104.83 | 105.18 | 104.67 | 104.98 | - | 0.39% | 300 |
| Jul 11, 2025 | 104.39 | 104.70 | 104.39 | 104.57 | - | -0.11% | 300 |
| Jul 10, 2025 | 105.16 | 105.16 | 104.44 | 104.68 | - | 0.08% | 773 |
| Jul 9, 2025 | 104.68 | 104.68 | 104.60 | 104.60 | - | -0.25% | 100 |
| Jul 8, 2025 | 105.07 | 105.12 | 104.61 | 104.86 | - | 0.65% | 2,436 |
| Jul 7, 2025 | 104.68 | 104.68 | 104.18 | 104.18 | - | -0.27% | 422 |
| Jul 4, 2025 | 103.85 | 104.46 | 103.85 | 104.46 | - | -0.41% | 102 |
| Jul 3, 2025 | 105.00 | 105.01 | 104.89 | 104.89 | - | 0.49% | 909 |
| Jul 2, 2025 | 104.52 | 104.52 | 104.38 | 104.38 | - | 0.38% | 132 |
| Jun 30, 2025 | 103.91 | 103.99 | 103.91 | 103.99 | - | -0.15% | 300 |
| Jun 27, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | - | - | - |
| Jun 26, 2025 | 103.87 | 104.15 | 103.86 | 104.15 | - | 0.01% | 500 |
| Jun 25, 2025 | 104.10 | 104.14 | 104.10 | 104.14 | - | 0.16% | 299 |
| Jun 24, 2025 | 103.13 | 103.97 | 103.13 | 103.97 | - | 2.74% | 214 |
| Jun 23, 2025 | 100.87 | 101.20 | 100.87 | 101.20 | - | 0.04% | 200 |
| Jun 20, 2025 | 101.63 | 101.63 | 101.06 | 101.16 | - | 0.54% | 900 |
| Jun 19, 2025 | 99.59 | 100.62 | 99.59 | 100.62 | - | -0.71% | 200 |
| Jun 18, 2025 | 101.34 | 101.34 | 101.34 | 101.34 | - | - | - |
| Jun 17, 2025 | 101.60 | 101.60 | 101.34 | 101.34 | - | -0.73% | 200 |
| Jun 16, 2025 | 101.94 | 102.54 | 101.94 | 102.09 | - | 1.18% | 500 |
| Jun 13, 2025 | 101.30 | 101.30 | 100.90 | 100.90 | - | -1.70% | 601 |
| Jun 12, 2025 | 102.97 | 102.97 | 102.64 | 102.64 | - | -0.06% | 100 |
| Jun 11, 2025 | 102.85 | 102.85 | 102.70 | 102.70 | - | 0.09% | 500 |
| Jun 10, 2025 | 102.17 | 102.61 | 102.16 | 102.61 | - | 0.38% | 649 |
| Jun 9, 2025 | 102.31 | 102.33 | 102.22 | 102.22 | - | 0.88% | 737 |
| Jun 6, 2025 | 100.79 | 101.40 | 100.79 | 101.33 | - | 0.55% | 359 |
| Jun 5, 2025 | 101.19 | 101.19 | 100.78 | 100.78 | - | 0.30% | 200 |
| Jun 4, 2025 | 100.57 | 100.57 | 100.48 | 100.48 | - | 0.95% | 535 |
| Jun 3, 2025 | 99.49 | 99.81 | 99.49 | 99.53 | - | 0.43% | 1,700 |
| Jun 2, 2025 | 98.88 | 99.11 | 98.51 | 99.10 | - | -1.02% | 770 |
| May 30, 2025 | 100.12 | 100.12 | 100.12 | 100.12 | - | - | - |
| May 29, 2025 | 100.19 | 100.25 | 100.12 | 100.12 | - | -0.07% | 601 |
| May 28, 2025 | 99.86 | 100.61 | 99.86 | 100.19 | - | -0.28% | 303 |
| May 27, 2025 | 100.08 | 100.47 | 100.01 | 100.47 | - | -0.18% | 600 |
| May 26, 2025 | 100.74 | 100.75 | 98.94 | 100.65 | - | 0.43% | 700 |
| May 23, 2025 | 100.31 | 100.31 | 100.22 | 100.22 | - | -0.23% | 100 |