Mackenzie Emerging Markets Equity Index ETF (TSX:QEE)
Canada · Delayed Price · Currency is CAD 146.53
+2.98 (2.08%)
At close: May 8, 2026
TSX:QEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 145.60 | 146.53 | 145.60 | 146.53 | 146.53 | 2.08% | 2,573 |
| May 7, 2026 | 143.66 | 143.66 | 143.49 | 143.55 | 143.55 | -0.75% | 1,269 |
| May 6, 2026 | 144.33 | 144.63 | 144.33 | 144.63 | 144.63 | 3.08% | 353 |
| May 5, 2026 | 139.23 | 140.74 | 139.23 | 140.31 | 140.31 | 1.78% | 2,847 |
| May 4, 2026 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | -0.09% | 308 |
| May 1, 2026 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | 0.77% | 135 |
| Apr 30, 2026 | 136.27 | 136.94 | 136.27 | 136.94 | 136.94 | 1.18% | 319 |
| Apr 29, 2026 | 135.96 | 135.96 | 135.34 | 135.34 | 135.34 | -0.41% | 3,661 |
| Apr 28, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -0.72% | 105 |
| Apr 27, 2026 | 136.46 | 136.89 | 136.45 | 136.89 | 136.89 | 0.05% | 3,093 |
| Apr 24, 2026 | 137.07 | 137.07 | 136.82 | 136.82 | 136.82 | 0.12% | 200 |
| Apr 22, 2026 | 136.34 | 136.85 | 136.34 | 136.66 | 136.66 | 1.01% | 2,916 |
| Apr 21, 2026 | 135.29 | 135.29 | 135.29 | 135.29 | 135.29 | -0.61% | 310 |
| Apr 20, 2026 | 135.60 | 136.12 | 135.60 | 136.12 | 136.12 | -0.96% | 600 |
| Apr 17, 2026 | 137.19 | 137.55 | 136.96 | 137.44 | 137.44 | 1.74% | 2,400 |
| Apr 16, 2026 | 134.92 | 135.33 | 134.82 | 135.09 | 135.09 | -0.08% | 1,582 |
| Apr 15, 2026 | 135.42 | 135.43 | 133.99 | 135.20 | 135.20 | -0.16% | 1,017 |
| Apr 14, 2026 | 133.81 | 135.41 | 133.81 | 135.41 | 135.41 | 2.08% | 265 |
| Apr 13, 2026 | 132.71 | 132.71 | 132.65 | 132.65 | 132.65 | 0.87% | 854 |
| Apr 10, 2026 | 132.36 | 132.37 | 131.50 | 131.50 | 131.50 | 1.22% | 313 |
| Apr 9, 2026 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | -1.74% | 805 |
| Apr 8, 2026 | 131.70 | 132.21 | 131.70 | 132.21 | 132.21 | 5.47% | 1,215 |
| Apr 7, 2026 | 125.08 | 125.35 | 124.67 | 125.35 | 125.35 | -0.17% | 2,316 |
| Apr 6, 2026 | 125.07 | 125.74 | 125.00 | 125.56 | 125.56 | 0.72% | 4,827 |
| Apr 2, 2026 | 122.92 | 125.00 | 122.91 | 124.66 | 124.66 | -1.03% | 3,179 |
| Apr 1, 2026 | 125.41 | 125.96 | 125.29 | 125.96 | 125.96 | 1.56% | 907 |
| Mar 31, 2026 | 121.80 | 124.02 | 121.80 | 124.02 | 124.02 | 3.02% | 1,546 |
| Mar 30, 2026 | 121.40 | 121.53 | 120.38 | 120.38 | 120.38 | -0.68% | 2,724 |
| Mar 27, 2026 | 120.96 | 122.08 | 120.87 | 121.21 | 121.21 | -0.57% | 1,505 |
| Mar 26, 2026 | 123.69 | 123.69 | 121.84 | 121.91 | 121.91 | -3.45% | 2,620 |
| Mar 25, 2026 | 125.63 | 126.26 | 125.63 | 126.26 | 126.26 | 2.16% | 516 |
| Mar 24, 2026 | 122.36 | 123.59 | 122.34 | 123.59 | 123.59 | -0.31% | 5,946 |
| Mar 23, 2026 | 124.31 | 125.13 | 123.40 | 123.98 | 123.98 | 2.77% | 1,372 |
| Mar 20, 2026 | 123.12 | 123.13 | 120.64 | 120.64 | 120.64 | -2.53% | 2,807 |
| Mar 19, 2026 | 123.77 | 123.77 | 123.77 | 123.77 | 123.77 | -1.17% | 202 |
| Mar 18, 2026 | 125.61 | 125.61 | 125.24 | 125.24 | 125.24 | -1.54% | 1,669 |
| Mar 17, 2026 | 127.20 | 127.48 | 127.20 | 127.20 | 127.20 | 0.88% | 1,500 |
| Mar 16, 2026 | 125.49 | 126.33 | 125.48 | 126.09 | 126.09 | 2.29% | 898 |
| Mar 13, 2026 | 124.70 | 124.70 | 123.27 | 123.27 | 123.27 | 0.57% | 2,365 |
| Mar 12, 2026 | 124.61 | 124.62 | 122.42 | 122.57 | 122.57 | -3.19% | 8,826 |
| Mar 11, 2026 | 125.77 | 126.87 | 125.75 | 126.61 | 126.61 | -0.08% | 2,327 |
| Mar 10, 2026 | 126.22 | 127.45 | 126.22 | 126.71 | 126.71 | 1.08% | 1,372 |
| Mar 9, 2026 | 120.95 | 125.35 | 120.63 | 125.35 | 125.35 | 1.35% | 5,425 |
| Mar 6, 2026 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | -0.97% | 282 |
| Mar 5, 2026 | 125.67 | 125.67 | 123.72 | 124.89 | 124.89 | -2.27% | 8,994 |
| Mar 4, 2026 | 126.96 | 128.53 | 126.27 | 127.79 | 127.79 | 1.00% | 6,604 |
| Mar 3, 2026 | 122.83 | 126.58 | 122.83 | 126.53 | 126.53 | -5.00% | 12,897 |
| Mar 2, 2026 | 132.13 | 133.44 | 132.13 | 133.19 | 133.19 | -1.19% | 2,866 |
| Feb 27, 2026 | 134.32 | 134.88 | 134.16 | 134.80 | 134.80 | -0.70% | 3,434 |
| Feb 26, 2026 | 136.37 | 136.46 | 135.22 | 135.75 | 135.75 | -0.93% | 1,088 |