Skip to main content
Mackenzie GQE International Equity ETF (TSX:MIQE)
Canada flag Canada · Delayed Price · Currency is CAD
26.74
-0.28 (-1.04%)
Mar 9, 2026, 3:20 PM EST

TSX:MIQE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.2626.8226.2626.66--1.33%107,405
Mar 6, 202627.0227.1226.8727.0227.02-2.10%103,237
Mar 5, 202627.8827.8827.3727.6027.60-2.61%95,075
Mar 4, 202628.0428.3527.9128.3428.341.80%345,020
Mar 3, 202627.6027.8927.2427.8427.84-3.20%151,065
Mar 2, 202628.6828.9228.6728.7628.76-1.61%130,503
Feb 27, 202629.2429.3729.1529.2329.230.90%101,359
Feb 26, 202629.6029.6028.9728.9728.97-1.73%255,344
Feb 25, 202629.3429.5129.3429.4829.480.89%195,337
Feb 24, 202629.1729.2228.9829.2229.220.14%70,687
Feb 23, 202629.2429.2729.0729.1829.18-0.21%250,502
Feb 20, 202629.0029.2428.9529.2429.240.48%93,658
Feb 19, 202629.1729.1728.8829.1029.10-0.10%64,578
Feb 18, 202629.2229.3029.1329.1329.130.55%73,716
Feb 17, 202628.8529.0128.7128.9728.970.63%121,374
Feb 13, 202628.7428.8228.6128.7928.79-0.28%226,651
Feb 12, 202629.1729.1728.8028.8728.87-0.86%200,748
Feb 11, 202629.0029.1328.9729.1229.121.04%155,679
Feb 10, 202628.9628.9628.7528.8228.82-0.35%193,197
Feb 9, 202628.6528.9328.6128.9228.920.98%65,467
Feb 6, 202628.2628.6528.2628.6428.641.96%66,938
Feb 5, 202628.1928.1927.9728.0928.09-1.47%141,828
Feb 4, 202628.8128.8228.4128.5128.51-0.52%284,431
Feb 3, 202628.7728.7728.4828.6628.660.49%120,596
Feb 2, 202628.3628.5428.3028.5228.520.67%208,185
Jan 30, 202628.2928.3528.0828.3328.330.28%79,487
Jan 29, 202628.3528.4228.0228.2528.250.11%193,844
Jan 28, 202628.3928.3928.0828.2228.22-1.02%68,733
Jan 27, 202628.5028.5428.4228.5128.510.83%107,583
Jan 26, 202628.2728.3128.2228.2828.280.41%95,763
Jan 23, 202627.9128.1627.8828.1628.160.30%69,241
Jan 22, 202628.0728.1028.0128.0828.080.48%183,144
Jan 21, 202627.5128.0027.5127.9427.940.76%204,970
Jan 20, 202628.0028.0027.6527.7327.73-1.77%103,981
Jan 19, 202628.1228.2728.0228.2328.23-0.04%96,943
Jan 16, 202628.2928.2928.1428.2428.240.68%123,844
Jan 15, 202628.2128.2228.0528.0528.050.25%89,676
Jan 14, 202628.0028.0027.8727.9827.980.36%73,569
Jan 13, 202628.1128.1127.8027.8827.88-0.71%208,129
Jan 12, 202627.9428.0827.8028.0828.080.47%103,296
Jan 9, 202627.7227.9727.7227.9527.951.01%67,712
Jan 8, 202627.6727.7127.6027.6727.67-0.09%246,522
Jan 7, 202627.6827.7227.6427.7027.700.04%71,291
Jan 6, 202627.4227.7027.4227.6927.690.34%38,528
Jan 5, 202627.1827.5927.1827.5927.591.51%166,677
Jan 2, 202627.1327.1827.0427.1827.182.03%91,617
Dec 31, 202526.6926.7326.6426.6426.64-0.56%17,849
Dec 30, 202526.8226.8226.7626.7926.790.34%51,314
Dec 29, 202526.7926.7926.5926.7026.70-0.04%37,345
Dec 24, 202526.7826.7826.6626.7126.71-0.45%19,859
Dec 23, 202526.6826.8326.6826.8326.830.64%56,472
Dec 22, 202526.6426.6726.6126.6626.66-0.89%28,280
Dec 19, 202526.8926.9526.8126.9026.650.73%96,138
Dec 18, 202526.7026.7826.6526.7126.460.74%84,864
Dec 17, 202526.6626.7026.4926.5126.26-0.53%91,097
Dec 16, 202526.6926.7026.5826.6526.40-0.78%150,448
Dec 15, 202526.8626.8626.7826.8626.611.17%64,458
Dec 12, 202526.7726.7726.5426.5526.30-0.60%31,427
Dec 11, 202526.7326.7626.6126.7126.460.13%41,635
Dec 10, 202526.6226.6826.5226.6826.430.85%79,715
Dec 9, 202526.4626.4726.4126.4526.21-0.34%31,701
Dec 8, 202526.5326.5426.4826.5426.290.30%16,016
Dec 5, 202526.7826.7826.4526.4626.21-1.42%151,378
Dec 4, 202526.8526.8826.7926.8426.590.21%7,960
Dec 3, 202526.7426.7926.6926.7926.54-0.06%24,185
Dec 2, 202526.8126.8126.7226.8026.550.41%68,363
Dec 1, 202526.7726.7726.6626.6926.44-1.44%80,934
Nov 28, 202526.6227.0826.6227.0826.830.41%24,699
Nov 27, 202526.7527.0326.6926.9726.720.71%45,553
Nov 26, 202526.6826.8026.6826.7826.530.92%35,112
Nov 25, 202526.3326.5426.3326.5426.291.26%24,685
Nov 24, 202526.2326.2326.0826.2125.960.40%39,249
Nov 21, 202526.1126.1625.9826.1025.860.83%68,415
Nov 20, 202526.4226.4225.8925.8925.65-0.98%24,114
Nov 19, 202526.1026.1826.0626.1425.900.31%30,007
Nov 18, 202526.0826.0925.9026.0625.82-1.33%79,905
Nov 17, 202526.6526.6926.3826.4126.17-1.20%21,548
Nov 14, 202526.7426.7826.5426.7326.48-0.13%46,428
Nov 13, 202526.8526.9526.7326.7726.52-0.65%28,368
Nov 12, 202526.8726.9526.8726.9426.690.37%46,050
Nov 11, 202526.6926.8426.6526.8426.590.83%20,524
Nov 10, 202526.5326.6226.4226.6226.371.33%118,663
Nov 7, 202526.2226.2726.0226.2726.03-0.38%66,733
Nov 6, 202526.3526.3826.2626.3726.130.15%73,157
Nov 5, 202526.0926.3326.0826.3326.091.15%79,082
Nov 4, 202526.0326.1726.0326.0325.79-1.21%76,034
Nov 3, 202526.3826.3826.2526.3526.110.57%41,577
Oct 31, 202526.1826.2126.1126.2025.960.23%22,962
Oct 30, 202526.0926.1525.9826.1425.90-0.11%39,824
Oct 29, 202526.3026.3026.0226.1725.93-0.49%79,558
Oct 28, 202526.4126.4126.2826.3026.06-0.38%91,539
Oct 27, 202526.3726.4126.3426.4026.160.38%24,926
Oct 24, 202526.2926.3026.2526.3026.060.31%72,298
Oct 23, 202526.0926.2226.0926.2225.981.08%69,400
Oct 22, 202526.1426.1425.8025.9425.700.14%19,290
Oct 21, 202526.0926.0925.9025.9125.67-1.16%18,046
Oct 20, 202526.2226.2226.1226.2125.970.77%60,137
Oct 17, 202525.9226.0125.8326.0125.77-0.50%263,370
Oct 16, 202526.1826.2026.0526.1425.900.19%40,212
Oct 15, 202526.1726.1725.9026.0925.850.35%18,988