Mackenzie Developed Markets Real Estate Index ETF (TSX:QRET)
Canada · Delayed Price · Currency is CAD 115.16
-0.15 (-0.13%)
Jul 30, 2025, 9:30 AM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 114.79 | 114.79 | 113.57 | 113.57 | - | -0.92% | 500 |
| Jul 30, 2025 | 115.16 | 115.16 | 114.62 | 114.62 | - | -0.60% | 100 |
| Jul 29, 2025 | 115.31 | 115.31 | 115.31 | 115.31 | - | - | - |
| Jul 28, 2025 | 115.31 | 115.31 | 115.31 | 115.31 | - | - | - |
| Jul 25, 2025 | 115.48 | 115.48 | 115.31 | 115.31 | - | 0.23% | 100 |
| Jul 24, 2025 | 115.46 | 115.46 | 115.05 | 115.05 | - | 0.03% | 178 |
| Jul 23, 2025 | 114.91 | 115.02 | 114.91 | 115.02 | - | 1.29% | 600 |
| Jul 22, 2025 | 113.56 | 113.56 | 113.56 | 113.56 | - | - | - |
| Jul 21, 2025 | 113.56 | 113.56 | 113.56 | 113.56 | - | - | - |
| Jul 18, 2025 | 113.56 | 113.56 | 113.56 | 113.56 | - | - | - |
| Jul 17, 2025 | 113.44 | 113.56 | 113.44 | 113.56 | - | 0.62% | 100 |
| Jul 16, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | - | - | - |
| Jul 15, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | - | - | - |
| Jul 14, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | - | - | - |
| Jul 11, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | - | - | - |
| Jul 10, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | - | - | - |
| Jul 9, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | - | - | - |
| Jul 8, 2025 | 113.33 | 113.33 | 112.86 | 112.86 | - | -0.34% | 600 |
| Jul 7, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | - | - | - |
| Jul 4, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | - | - | - |
| Jul 3, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | - | - | - |
| Jul 2, 2025 | 112.64 | 113.24 | 112.64 | 113.24 | - | 1.10% | 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 | - | - | - |