Mackenzie Global Infrastructure Index ETF (TSX:QINF)
Canada · Delayed Price · Currency is CAD 148.55
+0.82 (0.56%)
Jul 15, 2025, 4:00 PM EDT
TSX:QINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 148.18 | 148.18 | 147.79 | 147.79 | - | 0.05% | 301 |
| Jul 16, 2025 | 147.71 | 147.71 | 147.71 | 147.71 | - | -0.57% | - |
| Jul 15, 2025 | 148.55 | 148.55 | 148.55 | 148.55 | - | 0.56% | - |
| Jul 14, 2025 | 147.73 | 147.73 | 147.73 | 147.73 | - | 0.10% | - |
| Jul 11, 2025 | 147.58 | 147.58 | 147.58 | 147.58 | - | 0.20% | 100 |
| Jul 10, 2025 | 147.28 | 147.28 | 147.28 | 147.28 | - | 0.46% | - |
| Jul 9, 2025 | 146.29 | 147.30 | 146.29 | 146.61 | - | -0.04% | 10,000 |
| Jul 8, 2025 | 145.30 | 146.70 | 145.30 | 146.67 | - | 0.25% | 600 |
| Jul 7, 2025 | 147.32 | 147.32 | 146.22 | 146.30 | - | -0.68% | 300 |
| Jul 4, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | - | 0.07% | 100 |
| Jul 3, 2025 | 147.19 | 147.19 | 147.19 | 147.19 | - | 0.55% | 100 |
| Jul 2, 2025 | 146.46 | 146.46 | 146.38 | 146.38 | - | -0.87% | 200 |
| Jun 30, 2025 | 147.31 | 147.66 | 146.94 | 147.66 | - | 0.03% | 300 |
| Jun 27, 2025 | 148.11 | 148.11 | 147.61 | 147.61 | - | 0.59% | 200 |
| Jun 26, 2025 | 146.75 | 146.75 | 146.75 | 146.75 | - | -0.21% | 100 |
| Jun 25, 2025 | 146.76 | 147.06 | 146.76 | 147.06 | - | -0.79% | 400 |
| Jun 24, 2025 | 147.93 | 148.23 | 147.93 | 148.23 | - | 0.56% | 600 |
| Jun 23, 2025 | 147.95 | 147.95 | 146.66 | 147.41 | - | -0.05% | 700 |
| Jun 20, 2025 | 147.48 | 147.48 | 147.48 | 147.48 | - | 0.76% | 100 |
| Jun 19, 2025 | 146.37 | 146.37 | 146.37 | 146.37 | - | -0.21% | - |
| Jun 18, 2025 | 146.03 | 146.68 | 146.03 | 146.68 | - | 0.56% | 400 |
| Jun 17, 2025 | 146.30 | 146.30 | 145.59 | 145.86 | - | -0.11% | 300 |
| Jun 16, 2025 | 146.60 | 147.14 | 145.99 | 146.02 | - | -0.77% | 1,200 |
| Jun 13, 2025 | 147.83 | 147.83 | 147.00 | 147.16 | - | -0.37% | 3,300 |
| Jun 12, 2025 | 147.16 | 147.71 | 147.16 | 147.71 | - | 0.77% | 1,100 |
| Jun 11, 2025 | 146.58 | 146.58 | 146.58 | 146.58 | - | 0.12% | 100 |
| Jun 10, 2025 | 146.36 | 146.40 | 146.30 | 146.40 | - | 0.76% | 1,000 |
| Jun 9, 2025 | 145.31 | 145.31 | 145.30 | 145.30 | - | -0.86% | 300 |
| Jun 6, 2025 | 146.56 | 146.56 | 146.56 | 146.56 | - | -0.05% | 200 |
| Jun 5, 2025 | 146.63 | 146.63 | 146.63 | 146.63 | - | -0.26% | 100 |
| Jun 4, 2025 | 148.10 | 148.10 | 147.01 | 147.01 | - | -0.66% | 500 |
| Jun 3, 2025 | 148.24 | 148.74 | 147.99 | 147.99 | - | 0.26% | 800 |
| Jun 2, 2025 | 147.61 | 147.61 | 147.61 | 147.61 | - | -0.26% | 200 |
| May 30, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | 0.82% | 200 |
| May 29, 2025 | 147.03 | 147.03 | 146.80 | 146.80 | - | -0.12% | 300 |
| May 28, 2025 | 146.97 | 146.97 | 146.97 | 146.97 | - | -0.70% | 100 |
| May 27, 2025 | 147.99 | 148.00 | 147.99 | 148.00 | - | 0.94% | 400 |
| May 26, 2025 | 146.62 | 146.62 | 146.62 | 146.62 | - | -0.22% | - |
| May 23, 2025 | 145.76 | 146.95 | 145.76 | 146.95 | - | 0.31% | 300 |
| May 22, 2025 | 145.95 | 146.49 | 145.95 | 146.49 | - | -1.20% | 300 |
| May 21, 2025 | 148.80 | 148.80 | 148.27 | 148.27 | - | -1.42% | 1,400 |
| May 20, 2025 | 150.07 | 150.40 | 150.07 | 150.40 | - | 1.25% | 500 |
| May 16, 2025 | 147.92 | 148.55 | 147.91 | 148.55 | - | 0.91% | 900 |
| May 15, 2025 | 147.13 | 147.21 | 147.13 | 147.21 | - | 2.18% | 400 |
| May 14, 2025 | 144.07 | 144.07 | 144.07 | 144.07 | - | -1.08% | 200 |
| May 13, 2025 | 145.46 | 145.65 | 145.46 | 145.65 | - | 0.49% | 200 |
| May 12, 2025 | 145.03 | 146.00 | 144.94 | 144.94 | - | -0.88% | 700 |
| May 9, 2025 | 146.24 | 146.24 | 146.23 | 146.23 | - | 0.21% | 200 |
| May 8, 2025 | 146.99 | 146.99 | 145.93 | 145.93 | - | -0.48% | 900 |
| May 7, 2025 | 146.70 | 146.70 | 145.80 | 146.63 | - | -0.03% | 400 |