Mackenzie Developed Markets Real Estate Index ETF (TSX:QRET)
Canada
· Delayed Price · Currency is CAD 113.24
0.00 (0.00%)
Jul 4, 2025, 4:00 PM EDT
TSX:QRET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 4, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | - | - | - |
| Jul 3, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | - | 0.53% | - |
| Jul 2, 2025 | 112.64 | 112.64 | 112.64 | 112.64 | - | 0.56% | 500 |
| Jun 30, 2025 | 112.01 | 112.01 | 112.01 | 112.01 | - | - | - |
| Jun 27, 2025 | 112.01 | 112.01 | 112.01 | 112.01 | - | - | - |
| Jun 26, 2025 | 112.24 | 112.27 | 112.01 | 112.01 | - | -0.52% | 1,000 |
| Jun 25, 2025 | 113.84 | 113.86 | 112.59 | 112.59 | - | -1.74% | 500 |
| Jun 24, 2025 | 114.92 | 114.92 | 114.58 | 114.58 | - | 0.76% | 100 |
| Jun 23, 2025 | 113.72 | 113.72 | 113.72 | 113.72 | - | - | - |
| Jun 20, 2025 | 113.39 | 113.72 | 113.39 | 113.72 | - | 0.42% | 600 |
| Jun 19, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | - | - | - |
| Jun 18, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | - | - | - |
| Jun 17, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | - | - | - |
| Jun 16, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | - | - | - |
| Jun 13, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | - | - | - |
| Jun 12, 2025 | 113.80 | 113.80 | 113.24 | 113.24 | - | 0.01% | 103 |
| Jun 11, 2025 | 113.62 | 113.62 | 113.23 | 113.23 | - | 0.68% | 726 |
| Jun 10, 2025 | 112.47 | 112.47 | 112.47 | 112.47 | - | - | - |
| Jun 9, 2025 | 112.47 | 112.47 | 112.47 | 112.47 | - | - | - |
| Jun 6, 2025 | 112.47 | 112.47 | 112.47 | 112.47 | - | - | - |
| Jun 5, 2025 | 112.47 | 112.47 | 112.47 | 112.47 | - | - | - |
| Jun 4, 2025 | 112.92 | 112.92 | 112.47 | 112.47 | - | -0.01% | 200 |
| Jun 3, 2025 | 112.85 | 112.87 | 112.48 | 112.48 | - | -0.18% | 800 |
| Jun 2, 2025 | 112.68 | 112.68 | 112.68 | 112.68 | - | - | - |
| May 30, 2025 | 113.19 | 113.19 | 112.68 | 112.68 | - | -0.13% | 210 |
| May 29, 2025 | 112.33 | 112.83 | 112.31 | 112.83 | - | 2.51% | 1,000 |
| May 28, 2025 | 110.07 | 110.07 | 110.07 | 110.07 | - | - | - |
| May 27, 2025 | 110.07 | 110.07 | 110.07 | 110.07 | - | - | - |
| May 26, 2025 | 110.07 | 110.07 | 110.07 | 110.07 | - | - | - |
| May 23, 2025 | 110.60 | 110.60 | 110.07 | 110.07 | - | -1.11% | 100 |
| May 22, 2025 | 111.31 | 111.31 | 111.31 | 111.31 | - | - | - |
| May 21, 2025 | 113.10 | 113.10 | 111.31 | 111.31 | - | -2.89% | 100 |
| May 20, 2025 | 114.62 | 114.62 | 114.62 | 114.62 | - | - | - |
| May 16, 2025 | 113.29 | 114.62 | 113.29 | 114.62 | - | 2.48% | 300 |
| May 15, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | - | - | - |
| May 14, 2025 | 112.24 | 112.24 | 111.85 | 111.85 | - | -0.62% | 600 |
| May 13, 2025 | 113.45 | 113.45 | 112.55 | 112.55 | - | -1.19% | 600 |
| May 12, 2025 | 114.86 | 114.86 | 113.48 | 113.90 | - | 0.40% | 13,960 |
| May 9, 2025 | 112.00 | 113.45 | 112.00 | 113.45 | - | 0.67% | 1,875 |
| May 8, 2025 | 112.94 | 112.94 | 112.70 | 112.70 | - | 0.50% | 600 |
| May 7, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | - | - | - |
| May 6, 2025 | 112.76 | 112.79 | 112.14 | 112.14 | - | -0.57% | 272 |
| May 5, 2025 | 112.78 | 112.78 | 112.78 | 112.78 | - | - | - |
| May 2, 2025 | 112.04 | 112.78 | 111.76 | 112.78 | - | 1.59% | 1,261 |
| 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 | - | - | - |