Mackenzie Global Infrastructure Index ETF (TSX:QINF)
Canada
· Delayed Price · Currency is CAD 147.48
+1.11 (0.76%)
Jun 20, 2025, 4:00 PM EDT
TSX:QINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 146.01 | 146.68 | 146.01 | 146.68 | - | 0.87% | 400 |
| May 5, 2025 | 143.73 | 145.42 | 143.73 | 145.42 | - | 0.13% | 300 |
| May 2, 2025 | 145.22 | 145.23 | 145.22 | 145.23 | - | 0.11% | 200 |
| May 1, 2025 | 145.55 | 145.75 | 145.07 | 145.07 | - | 0.96% | 500 |
| Apr 30, 2025 | 143.05 | 143.85 | 142.90 | 143.69 | - | -1.19% | 900 |
| Apr 29, 2025 | 145.23 | 145.42 | 145.15 | 145.42 | - | 0.62% | 400 |
| 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% | - |