Mackenzie Global Infrastructure Index ETF (TSX:QINF)
Canada
· Delayed Price · Currency is CAD 143.65
-0.15 (-0.10%)
Apr 25, 2025, 4:00 PM EDT
TSX:QINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 144.53 | 144.53 | 144.53 | 144.53 | - | 0.61% | 100 |
| Apr 25, 2025 | 142.42 | 143.65 | 142.42 | 143.65 | - | -0.10% | 1,000 |
| Apr 24, 2025 | 143.76 | 143.80 | 143.76 | 143.80 | - | 0.53% | 400 |
| Apr 23, 2025 | 143.16 | 143.16 | 142.27 | 143.04 | - | 0.48% | 300 |
| Apr 22, 2025 | 142.30 | 142.50 | 142.30 | 142.35 | - | 2.20% | 300 |
| Apr 21, 2025 | 142.61 | 142.61 | 139.29 | 139.29 | - | -2.98% | 600 |
| Apr 17, 2025 | 143.57 | 143.57 | 143.57 | 143.57 | - | 0.47% | 100 |
| Apr 16, 2025 | 141.68 | 142.90 | 141.68 | 142.90 | - | 0.15% | 200 |
| Apr 15, 2025 | 142.12 | 142.69 | 142.12 | 142.69 | - | 1.34% | 300 |
| Apr 14, 2025 | 140.81 | 140.81 | 140.81 | 140.81 | - | 1.08% | 100 |
| Apr 11, 2025 | 138.18 | 139.31 | 138.18 | 139.31 | - | -0.14% | 200 |
| Apr 10, 2025 | 139.51 | 139.51 | 139.51 | 139.51 | - | 0.07% | - |
| Apr 9, 2025 | 133.04 | 139.41 | 133.04 | 139.41 | - | 1.94% | 800 |
| Apr 8, 2025 | 136.76 | 136.76 | 136.76 | 136.76 | - | 1.06% | 100 |
| Apr 7, 2025 | 136.13 | 136.13 | 135.32 | 135.32 | - | -2.39% | 400 |
| Apr 4, 2025 | 142.00 | 142.03 | 138.18 | 138.64 | - | -4.72% | 1,100 |
| Apr 3, 2025 | 145.51 | 145.51 | 145.51 | 145.51 | - | -1.66% | 400 |
| Apr 2, 2025 | 147.08 | 147.97 | 147.08 | 147.97 | - | 0.74% | 300 |
| Apr 1, 2025 | 147.02 | 147.08 | 146.81 | 146.89 | - | -0.07% | 400 |
| Mar 31, 2025 | 145.98 | 147.50 | 145.98 | 146.99 | - | 1.32% | 1,100 |
| Mar 28, 2025 | 145.07 | 145.07 | 145.07 | 145.07 | - | 0.55% | 100 |
| Mar 27, 2025 | 144.28 | 144.28 | 144.28 | 144.28 | - | -0.01% | - |
| Mar 26, 2025 | 144.29 | 144.29 | 144.29 | 144.29 | - | 0.21% | 200 |
| Mar 25, 2025 | 144.51 | 144.54 | 143.99 | 143.99 | - | -0.85% | 300 |
| Mar 24, 2025 | 145.22 | 145.22 | 145.22 | 145.22 | - | -0.43% | 100 |
| Mar 21, 2025 | 146.16 | 146.16 | 145.85 | 145.85 | - | 0.04% | 300 |
| Mar 20, 2025 | 145.79 | 145.79 | 145.79 | 145.79 | - | 0.28% | 100 |
| Mar 19, 2025 | 144.76 | 145.75 | 144.76 | 145.38 | - | 0.26% | 300 |
| Mar 18, 2025 | 144.98 | 145.01 | 144.98 | 145.01 | - | -0.47% | 300 |
| Mar 17, 2025 | 145.86 | 146.37 | 145.68 | 145.69 | - | 0.60% | 1,100 |
| Mar 14, 2025 | 144.70 | 144.82 | 144.13 | 144.82 | - | 1.41% | 2,200 |
| Mar 13, 2025 | 142.79 | 142.80 | 142.79 | 142.80 | - | -0.17% | 200 |
| Mar 12, 2025 | 141.81 | 143.05 | 141.81 | 143.05 | - | -0.11% | 600 |
| Mar 11, 2025 | 144.09 | 144.27 | 142.99 | 143.21 | - | 0.35% | 500 |
| Mar 10, 2025 | 142.80 | 143.33 | 142.71 | 142.71 | - | 0.66% | 400 |
| Mar 7, 2025 | 141.17 | 141.78 | 141.17 | 141.78 | - | 2.06% | 200 |
| Mar 6, 2025 | 140.60 | 140.60 | 138.63 | 138.92 | - | -1.46% | 1,000 |
| Mar 5, 2025 | 142.97 | 142.97 | 140.98 | 140.98 | - | -1.80% | 400 |
| Mar 4, 2025 | 144.68 | 144.82 | 143.42 | 143.56 | - | -1.08% | 7,600 |
| Mar 3, 2025 | 143.99 | 145.27 | 143.99 | 145.13 | - | 0.57% | 1,400 |
| Feb 28, 2025 | 144.45 | 144.45 | 144.24 | 144.31 | - | 1.14% | 500 |
| Feb 27, 2025 | 143.84 | 144.09 | 142.68 | 142.68 | - | -0.83% | 900 |
| Feb 26, 2025 | 143.57 | 144.60 | 143.57 | 143.87 | - | 0.48% | 1,700 |
| Feb 25, 2025 | 143.20 | 143.35 | 142.49 | 143.18 | - | 0.46% | 400 |
| Feb 24, 2025 | 142.55 | 142.55 | 142.33 | 142.52 | - | 0.12% | 300 |
| Feb 21, 2025 | 141.91 | 142.69 | 141.91 | 142.35 | - | -0.15% | 300 |
| Feb 20, 2025 | 142.08 | 142.57 | 141.76 | 142.57 | - | 0.01% | 1,300 |
| Feb 19, 2025 | 142.34 | 142.55 | 142.34 | 142.55 | - | 0.39% | 300 |
| Feb 18, 2025 | 141.48 | 142.00 | 141.48 | 142.00 | - | 0.24% | 400 |
| Feb 14, 2025 | 141.66 | 141.66 | 141.66 | 141.66 | - | -0.25% | 100 |