Skip to main content
Mackenzie GQE Global Equity ETF (TSX:MGQE)
Canada flag Canada · Delayed Price · Currency is CAD
27.90
-0.14 (-0.50%)
Dec 5, 2025, 2:27 PM EST

TSX:MGQE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.0428.1127.8627.8727.87-0.61%7,853
Dec 4, 202528.0028.0527.9828.0428.04-4,130
Dec 3, 202527.9428.0527.9428.0428.04-0.07%3,548
Dec 2, 202528.1128.1128.0428.0628.060.18%19,176
Dec 1, 202528.0628.0927.8028.0128.01-0.85%10,394
Nov 28, 202528.0028.5027.9828.2528.250.04%33,915
Nov 27, 202528.1328.6528.0228.2428.240.75%17,967
Nov 26, 202527.7928.0727.7928.0328.030.61%1,382
Nov 25, 202527.6227.8627.6227.8627.861.13%6,012
Nov 24, 202527.2427.5827.2427.5527.551.66%8,336
Nov 21, 202527.0827.2626.9627.1027.101.01%8,368
Nov 20, 202527.6527.7226.8326.8326.83-1.61%8,946
Nov 19, 202527.2127.4327.1427.2727.270.66%31,672
Nov 18, 202527.3227.4226.9627.0927.09-0.95%7,126
Nov 17, 202527.3127.7127.3127.3527.35-1.19%5,218
Nov 14, 202527.6627.8527.3527.6827.68-0.14%12,238
Nov 13, 202527.7928.0227.7027.7227.72-1.14%3,373
Nov 12, 202528.1528.1528.0228.0428.040.21%2,259
Nov 11, 202527.8828.0027.8327.9827.980.21%1,967
Nov 10, 202527.6027.9427.6027.9227.921.86%4,283
Nov 7, 202527.3627.5027.2027.4127.41-0.87%1,910
Nov 6, 202527.9027.9027.6027.6527.65-0.65%11,787
Nov 5, 202527.7927.9427.7927.8327.830.58%8,181
Nov 4, 202527.7827.9627.6727.6727.67-1.57%28,719
Nov 3, 202528.3828.3827.9328.1128.110.25%5,871
Oct 31, 202527.9228.0627.9028.0428.040.54%4,312
Oct 30, 202528.1928.1927.8927.8927.89-0.68%16,495
Oct 29, 202528.0328.1327.9628.0828.080.50%11,470
Oct 28, 202527.9828.0427.8127.9427.940.36%66,650
Oct 27, 202527.6127.8427.6127.8427.840.87%9,003
Oct 24, 202527.6327.6327.6027.6027.600.84%6,100
Oct 23, 202527.3827.4127.2727.3727.370.63%7,591
Oct 22, 202527.4927.4927.1227.2027.20-0.77%2,768
Oct 21, 202527.4027.4327.3827.4127.41-0.65%4,933
Oct 20, 202527.5527.5927.5527.5927.591.28%718
Oct 17, 202527.3027.3027.1027.2427.24-0.29%4,500
Oct 16, 202527.5927.5927.2227.3227.32-0.04%8,943
Oct 15, 202527.7327.7327.2727.3327.330.29%9,701
Oct 14, 202526.9727.3326.9727.2527.251.49%7,563
Oct 10, 202527.4727.5126.8526.8526.85-2.51%13,320
Oct 9, 202527.4427.5927.4327.5427.540.07%14,409
Oct 8, 202527.4727.5427.4127.5227.520.70%17,500
Oct 7, 202527.4027.4127.2627.3327.33-0.76%17,799
Oct 6, 202527.5027.5627.4827.5427.540.29%30,016
Oct 3, 202527.4927.5027.4427.4627.460.26%5,973
Oct 2, 202527.4627.4627.3927.3927.390.26%441
Oct 1, 202527.1427.3627.1427.3227.320.77%16,019
Sep 30, 202526.9827.1126.9027.1127.110.37%3,424
Sep 29, 202527.1027.1126.9627.0127.010.07%10,457
Sep 26, 202526.9826.9926.8826.9926.990.71%13,477
Sep 25, 202526.8526.8526.7426.8026.80-0.19%5,049
Sep 24, 202527.0227.0226.8126.8526.850.15%10,269
Sep 23, 202526.9527.0226.8026.8126.81-0.52%16,263
Sep 22, 202526.8226.9526.7026.9526.950.86%4,540
Sep 19, 202526.5926.7326.5926.7226.720.49%4,200
Sep 18, 202526.6326.6726.5926.5926.590.57%9,350
Sep 17, 202526.4926.4926.3426.4426.440.11%5,570
Sep 16, 202526.2726.4126.2726.4126.41-0.34%1,383
Sep 15, 202526.5726.6126.4926.5026.50-1,027
Sep 12, 202526.5026.5426.5026.5026.50-0.23%40,408
Sep 11, 202526.5726.5726.4826.5626.560.68%3,430
Sep 10, 202526.3526.3926.3426.3826.380.57%4,001
Sep 9, 202526.1226.2326.1226.2326.230.65%300
Sep 8, 202526.1026.1526.0226.0626.060.15%1,813
Sep 5, 202526.2826.2825.9026.0226.020.08%973
Sep 4, 202525.8926.0025.8926.0026.000.93%2,090
Sep 3, 202525.8025.8025.7425.7625.760.59%1,156
Sep 2, 202525.5125.6125.4425.6125.61-0.16%5,700
Aug 29, 202526.0326.0325.6425.6525.65-1.08%3,351
Aug 28, 202525.8525.9325.8525.9325.930.31%1,600
Aug 27, 202525.8825.9125.8425.8525.85-0.42%1,101
Aug 26, 202525.9125.9625.8625.9625.960.19%17,600
Aug 25, 202526.0026.0025.9125.9125.91-0.12%3,622
Aug 22, 202525.9326.0225.9025.9425.940.70%6,704
Aug 21, 202525.6625.7625.6625.7625.760.43%6,457
Aug 20, 202525.8725.8725.6325.6525.65-0.50%7,812
Aug 19, 202526.0026.0125.7825.7825.78-0.39%13,374
Aug 18, 202525.8725.8825.8725.8825.880.04%1,500
Aug 15, 202525.8825.8925.8725.8725.87-0.08%915
Aug 14, 202525.8525.8925.8225.8925.890.62%2,200
Aug 13, 202525.8025.8025.7125.7325.730.16%2,301
Aug 12, 202525.5425.7025.5425.6925.691.18%4,706
Aug 11, 202525.4225.4925.3825.3925.39-0.04%6,787
Aug 8, 202525.3025.4125.3025.4025.401.03%10,004
Aug 7, 202525.2325.2425.0925.1425.140.24%749
Aug 6, 202525.1325.1324.9525.0825.080.64%6,576
Aug 5, 202525.1825.1824.9124.9224.921.34%5,312
Aug 1, 202524.5624.6524.4924.5924.59-1.84%3,845
Jul 31, 202525.3625.3625.0525.0525.050.36%3,354
Jul 30, 202525.0725.0724.9424.9624.960.56%3,900
Jul 28, 202524.9024.9924.8224.8224.82-0.40%4,479
Jul 25, 202524.9724.9724.9224.9224.920.56%702
Jul 24, 202524.8024.8324.7824.7824.780.45%1,264
Jul 23, 202524.5724.6724.5724.6724.671.19%1,397
Jul 22, 202524.4324.4324.3824.3824.38-0.69%1,183
Jul 21, 202524.5724.6124.5124.5524.550.16%7,700
Jul 18, 202524.6124.6124.4524.5124.51-0.12%8,393
Jul 17, 202524.4524.5424.4524.5424.540.99%5,908
Jul 16, 202524.3124.3124.2224.3024.30-0.21%2,600
Jul 15, 202524.3924.4124.3524.3524.35-0.10%1,900