Mackenzie Developed Markets Real Estate Index ETF (TSX:QRET)
Canada
· Delayed Price · Currency is CAD 112.78
+1.76 (1.59%)
May 2, 2025, 4:00 PM EDT
TSX:QRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 112.04 | 112.07 | 111.76 | 111.76 | - | 0.67% | 1,161 |
| May 1, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | - | - | - |
| Apr 30, 2025 | 110.59 | 111.02 | 110.59 | 111.02 | - | 0.99% | 100 |
| Apr 29, 2025 | 109.93 | 109.93 | 109.93 | 109.93 | - | - | - |
| Apr 28, 2025 | 109.93 | 109.93 | 109.93 | 109.93 | - | - | - |
| Apr 25, 2025 | 110.01 | 110.01 | 109.93 | 109.93 | - | 0.15% | 600 |
| Apr 24, 2025 | 109.77 | 109.77 | 109.77 | 109.77 | - | - | - |
| Apr 23, 2025 | 111.03 | 111.03 | 109.77 | 109.77 | - | 0.16% | 320 |
| Apr 22, 2025 | 109.01 | 109.59 | 109.01 | 109.59 | - | 0.33% | 200 |
| Apr 21, 2025 | 109.23 | 109.23 | 109.23 | 109.23 | - | - | - |
| Apr 17, 2025 | 108.67 | 109.23 | 108.67 | 109.23 | - | 1.27% | 500 |
| Apr 16, 2025 | 109.40 | 109.41 | 107.86 | 107.86 | - | -0.50% | 1,200 |
| Apr 15, 2025 | 107.85 | 108.40 | 107.85 | 108.40 | - | 4.01% | 200 |
| Apr 14, 2025 | 104.22 | 104.22 | 104.22 | 104.22 | - | - | - |
| Apr 11, 2025 | 104.22 | 104.22 | 104.22 | 104.22 | - | - | - |
| Apr 10, 2025 | 103.79 | 104.22 | 103.79 | 104.22 | - | -2.98% | 307 |
| Apr 9, 2025 | 102.27 | 107.42 | 101.74 | 107.42 | - | 4.92% | 1,225 |
| Apr 8, 2025 | 105.87 | 105.87 | 102.38 | 102.38 | - | -2.11% | 480 |
| Apr 7, 2025 | 104.83 | 105.07 | 104.59 | 104.59 | - | -3.03% | 410 |
| Apr 4, 2025 | 112.26 | 112.26 | 107.86 | 107.86 | - | -3.02% | 100 |
| Apr 3, 2025 | 112.01 | 112.01 | 111.03 | 111.22 | - | -3.48% | 700 |
| Apr 2, 2025 | 115.23 | 115.23 | 115.23 | 115.23 | - | - | - |
| Apr 1, 2025 | 115.23 | 115.23 | 115.23 | 115.23 | - | - | - |
| Mar 31, 2025 | 115.23 | 115.23 | 115.23 | 115.23 | - | - | - |
| Mar 28, 2025 | 115.23 | 115.23 | 115.23 | 115.23 | - | - | - |
| Mar 27, 2025 | 115.23 | 115.23 | 115.23 | 115.23 | - | - | - |
| Mar 26, 2025 | 115.23 | 115.23 | 115.23 | 115.23 | - | - | - |
| Mar 25, 2025 | 115.23 | 115.23 | 115.23 | 115.23 | - | - | - |
| Mar 24, 2025 | 115.43 | 115.43 | 115.23 | 115.23 | - | -0.51% | 600 |
| Mar 21, 2025 | 115.82 | 115.82 | 115.82 | 115.82 | - | - | - |
| Mar 20, 2025 | 116.40 | 116.40 | 115.82 | 115.82 | - | 0.80% | 100 |
| Mar 19, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | - | - | - |
| Mar 18, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | - | - | - |
| Mar 17, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | - | - | - |
| Mar 14, 2025 | 115.18 | 115.18 | 114.90 | 114.90 | - | -3.25% | 310 |
| Mar 13, 2025 | 118.76 | 118.76 | 118.76 | 118.76 | - | - | - |
| Mar 12, 2025 | 118.76 | 118.76 | 118.76 | 118.76 | - | - | - |
| Mar 11, 2025 | 118.76 | 118.76 | 118.76 | 118.76 | - | - | - |
| Mar 10, 2025 | 118.76 | 118.76 | 118.76 | 118.76 | - | - | - |
| Mar 7, 2025 | 118.76 | 118.76 | 118.76 | 118.76 | - | - | - |
| Mar 6, 2025 | 118.76 | 118.76 | 118.76 | 118.76 | - | - | - |
| Mar 5, 2025 | 118.76 | 118.76 | 118.76 | 118.76 | - | - | - |
| Mar 4, 2025 | 118.19 | 118.76 | 118.19 | 118.76 | - | 0.52% | 400 |
| Mar 3, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | - | - | - |
| Feb 28, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | - | - | - |
| Feb 27, 2025 | 117.78 | 118.15 | 117.78 | 118.15 | - | 2.30% | 118 |
| Feb 26, 2025 | 115.49 | 115.49 | 115.49 | 115.49 | - | - | - |
| Feb 25, 2025 | 115.49 | 115.49 | 115.49 | 115.49 | - | - | - |
| Feb 24, 2025 | 115.49 | 115.49 | 115.49 | 115.49 | - | - | - |
| Feb 21, 2025 | 115.49 | 115.49 | 115.49 | 115.49 | - | - | - |