Skip to main content
Mackenzie GQE International Equity ETF (TSX:MIQE)
Canada flag Canada · Delayed Price · Currency is CAD
28.11
+0.05 (0.18%)
Apr 28, 2026, 3:54 PM EST

TSX:MIQE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.9628.1427.9528.1128.110.18%35,065
Apr 27, 202628.1928.1927.9928.0628.06-0.95%113,502
Apr 24, 202628.2528.3628.2128.3328.330.07%23,531
Apr 23, 202628.4528.4828.0428.3128.31-88,848
Apr 22, 202628.3228.4128.0928.3128.310.64%68,257
Apr 21, 202628.5528.5528.0928.1328.13-2.36%75,217
Apr 20, 202628.8328.8928.6928.8128.81-1.06%49,930
Apr 17, 202629.0029.1829.0029.1229.121.32%89,170
Apr 16, 202628.9728.9728.5628.7428.74-0.62%57,544
Apr 15, 202629.0229.0228.7628.9228.92-0.69%198,899
Apr 14, 202629.0629.1328.9429.1229.120.99%57,185
Apr 13, 202628.6028.8428.5228.8428.84-0.05%43,050
Apr 10, 202628.8028.9328.7528.8528.850.28%33,673
Apr 9, 202628.6028.8028.3828.7728.770.28%34,868
Apr 8, 202628.8428.8428.6028.6928.693.87%155,796
Apr 7, 202627.6027.6227.0227.6227.62-0.14%126,012
Apr 6, 202627.5227.6927.5127.6627.660.44%36,338
Apr 2, 202627.1727.6927.1727.5427.54-1.18%16,920
Apr 1, 202627.5927.9327.5927.8727.872.07%25,994
Mar 31, 202626.8127.3126.8027.3127.313.66%160,716
Mar 30, 202626.6026.6026.2626.3426.340.42%28,355
Mar 27, 202626.4326.5326.2326.2326.23-1.24%63,110
Mar 26, 202626.6126.9126.5026.5626.56-2.25%29,719
Mar 25, 202626.9827.2426.9827.1727.171.99%240,583
Mar 24, 202626.4026.7726.3026.6426.64-0.24%94,951
Mar 23, 202626.4226.9726.2726.7126.713.43%110,933
Mar 20, 202626.6126.6125.7225.8225.82-3.48%97,406
Mar 19, 202626.3726.8426.2826.7526.75-0.37%72,955
Mar 18, 202627.1427.1526.8026.8526.85-1.10%126,238
Mar 17, 202627.2827.2827.1227.1527.150.67%55,709
Mar 16, 202626.8426.9826.8226.9726.971.51%88,611
Mar 13, 202626.9727.0026.5326.5726.57-0.90%75,903
Mar 12, 202627.0827.0826.6626.8126.81-1.83%35,018
Mar 11, 202627.3027.3327.1027.3127.31-0.22%97,828
Mar 10, 202627.3927.7327.3027.3727.370.74%284,343
Mar 9, 202626.2627.2526.2627.1727.170.56%185,534
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