Skip to main content
Mackenzie GQE International Equity ETF (TSX:MIQE)
Canada flag Canada · Delayed Price · Currency is CAD
26.46
-0.38 (-1.42%)
At close: Dec 5, 2025

TSX:MIQE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7826.7826.4526.4626.46-1.42%151,378
Dec 4, 202526.8526.8826.7926.8426.840.21%7,960
Dec 3, 202526.7426.7926.6926.7926.79-0.06%24,185
Dec 2, 202526.8126.8126.7226.8026.800.41%68,363
Dec 1, 202526.7726.7726.6626.6926.69-1.44%80,934
Nov 28, 202526.6227.0826.6227.0827.080.41%24,699
Nov 27, 202526.7527.0326.6926.9726.970.71%45,553
Nov 26, 202526.6826.8026.6826.7826.780.92%35,112
Nov 25, 202526.3326.5426.3326.5426.541.26%24,685
Nov 24, 202526.2326.2326.0826.2126.210.40%39,249
Nov 21, 202526.1126.1625.9826.1026.100.83%68,415
Nov 20, 202526.4226.4225.8925.8925.89-0.98%24,114
Nov 19, 202526.1026.1826.0626.1426.140.31%30,007
Nov 18, 202526.0826.0925.9026.0626.06-1.33%79,905
Nov 17, 202526.6526.6926.3826.4126.41-1.20%21,548
Nov 14, 202526.7426.7826.5426.7326.73-0.13%46,428
Nov 13, 202526.8526.9526.7326.7726.77-0.65%28,368
Nov 12, 202526.8726.9526.8726.9426.940.37%46,050
Nov 11, 202526.6926.8426.6526.8426.840.83%20,524
Nov 10, 202526.5326.6226.4226.6226.621.33%118,663
Nov 7, 202526.2226.2726.0226.2726.27-0.38%66,733
Nov 6, 202526.3526.3826.2626.3726.370.15%73,157
Nov 5, 202526.0926.3326.0826.3326.331.15%79,082
Nov 4, 202526.0326.1726.0326.0326.03-1.21%76,034
Nov 3, 202526.3826.3826.2526.3526.350.57%41,577
Oct 31, 202526.1826.2126.1126.2026.200.23%22,962
Oct 30, 202526.0926.1525.9826.1426.14-0.11%39,824
Oct 29, 202526.3026.3026.0226.1726.17-0.49%79,558
Oct 28, 202526.4126.4126.2826.3026.30-0.38%91,539
Oct 27, 202526.3726.4126.3426.4026.400.38%24,926
Oct 24, 202526.2926.3026.2526.3026.300.31%72,298
Oct 23, 202526.0926.2226.0926.2226.221.08%69,400
Oct 22, 202526.1426.1425.8025.9425.940.14%19,290
Oct 21, 202526.0926.0925.9025.9125.91-1.16%18,046
Oct 20, 202526.2226.2226.1226.2126.210.77%60,137
Oct 17, 202525.9226.0125.8326.0126.01-0.50%263,370
Oct 16, 202526.1826.2026.0526.1426.140.19%40,212
Oct 15, 202526.1726.1725.9026.0926.090.35%18,988
Oct 14, 202525.8126.0525.8126.0026.001.01%40,569
Oct 10, 202526.0026.0625.6925.7425.74-2.05%15,613
Oct 9, 202526.3326.3526.2526.2826.28-18,700
Oct 8, 202526.2826.3026.2126.2826.280.54%27,298
Oct 7, 202526.3226.3226.1426.1426.14-1.10%18,640
Oct 6, 202526.4926.4926.4126.4326.43-0.11%52,175
Oct 3, 202526.4426.4626.3926.4626.460.27%61,403
Oct 2, 202526.4626.4626.2926.3926.390.27%18,914
Oct 1, 202526.2626.3526.2526.3226.320.69%39,104
Sep 30, 202526.0926.1426.0126.1426.140.81%11,428
Sep 29, 202525.9725.9725.8425.9325.930.23%62,516
Sep 26, 202525.8225.8725.7525.8725.870.58%32,222
Sep 25, 202525.6125.7225.5225.7225.720.04%20,897
Sep 24, 202525.7425.7725.6925.7125.710.04%47,217
Sep 23, 202525.5325.7825.5325.7025.700.27%28,141
Sep 22, 202525.5425.6825.5425.6325.630.59%50,539
Sep 19, 202525.7725.7725.3525.4825.48-0.27%14,877
Sep 18, 202525.5225.5525.4225.5525.550.20%35,852
Sep 17, 202525.5925.6225.4625.5025.50-0.35%37,573
Sep 16, 202525.6625.6625.5125.5925.59-0.39%51,459
Sep 15, 202525.8025.8025.6825.6925.690.08%45,067
Sep 12, 202525.7525.7525.6325.6725.67-0.62%66,836
Sep 11, 202525.7125.8325.6925.8325.831.02%17,101
Sep 10, 202525.6425.6425.5425.5725.57-0.12%42,180
Sep 9, 202525.4625.6025.4425.6025.600.51%159,368
Sep 8, 202525.2925.4725.2925.4725.470.55%5,156
Sep 5, 202525.3625.3625.2425.3325.330.48%15,868
Sep 4, 202525.1225.2125.1225.2125.210.88%53,502
Sep 3, 202524.8624.9924.8624.9924.990.08%55,749
Sep 2, 202524.8924.9724.8124.9724.97-0.76%18,287
Aug 29, 202525.2725.2725.0825.1625.16-0.47%15,821
Aug 28, 202525.3525.3525.2425.2825.280.10%24,024
Aug 27, 202525.3825.3825.2025.2625.26-1.08%7,033
Aug 26, 202525.5325.5325.4425.5325.53-28,902
Aug 25, 202525.7425.7425.5325.5325.53-1.08%8,278
Aug 22, 202525.6925.8225.6825.8125.810.86%41,409
Aug 21, 202525.6425.6425.5425.5925.59-0.20%9,938
Aug 20, 202525.5625.6525.5525.6425.640.47%27,641
Aug 19, 202525.5825.5925.5125.5225.52-16,354
Aug 18, 202525.5125.5225.4525.5225.520.04%29,773
Aug 15, 202525.4925.5125.4425.5125.510.35%48,892
Aug 14, 202525.3025.4225.3025.4225.420.51%21,322
Aug 13, 202525.3825.3825.2625.2925.290.40%19,360
Aug 12, 202525.1125.1925.0225.1925.190.76%41,365
Aug 11, 202525.0225.0224.9325.0025.00-0.12%39,678
Aug 8, 202524.9625.0324.9325.0325.030.28%79,235
Aug 7, 202524.9724.9824.8924.9624.960.69%28,872
Aug 6, 202524.7024.7924.7024.7924.790.45%32,965
Aug 5, 202524.9224.9224.6324.6824.681.15%15,014
Aug 1, 202524.2924.4024.2824.4024.40-0.29%4,621
Jul 31, 202524.3624.5524.3624.4724.47-0.04%18,765
Jul 30, 202524.7024.7024.4024.4824.48-0.45%11,510
Jul 29, 202524.4424.5924.4424.5924.590.78%36,926
Jul 28, 202524.4624.5124.3424.4024.40-1.25%11,209
Jul 25, 202524.5924.7124.5024.7124.710.45%29,750
Jul 24, 202524.7324.7324.6024.6024.60-0.40%8,303
Jul 23, 202524.3024.7424.3024.7024.701.56%24,752
Jul 22, 202524.3324.3324.2124.3224.32-0.08%29,300
Jul 21, 202524.5924.5924.3424.3424.340.04%22,619
Jul 18, 202524.4024.4024.2724.3324.33-0.12%21,463
Jul 17, 202524.1524.3624.1524.3624.360.66%104,364
Jul 16, 202524.1924.2024.1024.2024.200.25%14,738