Skip to main content
Mackenzie Canadian Equity Index ETF (TSX:QCN)
Canada flag Canada · Delayed Price · Currency is CAD
210.52
-0.94 (-0.44%)
At close: Feb 27, 2026

TSX:QCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026210.09210.58210.06210.52210.52-0.44%2,210
Feb 26, 2026209.36211.46208.65211.46211.461.19%19,397
Feb 25, 2026208.70209.85208.22208.98208.980.56%13,497
Feb 24, 2026206.13207.98205.81207.81207.810.57%2,897
Feb 23, 2026207.02207.93205.86206.63206.63-0.15%11,055
Feb 20, 2026205.27206.94205.27206.94206.940.62%13,818
Feb 19, 2026203.99205.68203.99205.67205.670.77%11,431
Feb 18, 2026202.39204.50202.39204.10204.101.47%3,202
Feb 17, 2026200.93201.54199.39201.15201.15-0.59%7,668
Feb 13, 2026199.28202.34199.28202.34202.341.97%4,297
Feb 12, 2026203.50203.52198.42198.43198.43-2.54%14,933
Feb 11, 2026204.68204.68202.42203.60203.600.05%3,880
Feb 10, 2026202.78203.66202.74203.50203.500.70%12,009
Feb 9, 2026198.90202.09198.90202.09202.091.71%7,991
Feb 6, 2026197.21198.70197.13198.70198.701.62%4,192
Feb 5, 2026197.05198.18195.40195.53195.53-1.81%20,591
Feb 4, 2026199.33199.33197.34199.13199.130.62%14,166
Feb 3, 2026198.99198.99196.40197.90197.900.52%9,379
Feb 2, 2026194.82196.94194.82196.87196.870.80%13,653
Jan 30, 2026198.52199.24194.51195.31195.31-3.16%4,989
Jan 29, 2026204.12204.12200.00201.69201.69-0.59%68,993
Jan 28, 2026202.94202.94201.70202.89202.890.22%7,649
Jan 27, 2026202.02202.56201.65202.44202.440.06%5,026
Jan 26, 2026204.28204.28202.26202.31202.31-0.04%7,697
Jan 23, 2026202.19202.51201.60202.39202.390.35%4,018
Jan 22, 2026201.06202.09201.06201.68201.680.52%760
Jan 21, 2026201.08201.40199.80200.64200.640.31%6,625
Jan 20, 2026201.46201.66199.73200.02200.02-1.05%5,245
Jan 19, 2026201.67202.17201.67202.15202.150.31%2,862
Jan 16, 2026201.66202.07200.70201.52201.52-0.04%1,717
Jan 15, 2026200.77201.77200.77201.61201.610.27%5,205
Jan 14, 2026201.05201.18200.09201.07201.070.14%4,261
Jan 13, 2026201.58201.61200.58200.78200.78-4,033
Jan 12, 2026199.80200.91199.68200.77200.770.84%6,111
Jan 9, 2026198.29199.50198.29199.09199.090.74%7,918
Jan 8, 2026195.62197.66195.62197.63197.630.73%4,010
Jan 7, 2026196.44196.64195.43196.20196.20-0.75%5,148
Jan 6, 2026197.00197.91196.65197.69197.690.58%4,500
Jan 5, 2026195.57197.23195.57196.55196.551.07%6,146
Jan 2, 2026194.47194.60193.45194.47194.470.50%3,640
Dec 31, 2025194.29194.32193.50193.50193.50-0.52%3,117
Dec 30, 2025194.95195.28194.51194.51194.51-0.27%4,300
Dec 29, 2025194.19195.05194.16195.03195.03-0.19%3,550
Dec 24, 2025195.22195.40195.22195.40195.40-0.05%2,048
Dec 23, 2025194.96195.49194.90195.49195.490.23%7,105
Dec 22, 2025194.69195.46194.68195.04195.040.28%10,581
Dec 19, 2025193.42195.07193.41194.50193.511.01%21,470
Dec 18, 2025192.37193.49192.37192.56191.580.55%6,004
Dec 17, 2025192.62192.62191.20191.50190.52-0.30%2,347
Dec 16, 2025192.16192.17191.90192.08191.10-0.53%9,474
Dec 15, 2025194.07194.07192.78193.11192.13-0.01%4,475
Dec 12, 2025194.36194.51192.17193.12192.14-0.35%3,160
Dec 11, 2025192.41194.05192.41193.80192.810.52%2,938
Dec 10, 2025190.98193.00190.91192.80191.820.82%2,274
Dec 9, 2025190.70192.00190.69191.24190.270.23%11,845
Dec 8, 2025191.62191.62190.81190.81189.84-0.34%2,802
Dec 5, 2025193.02193.02191.46191.46190.48-0.57%11,655
Dec 4, 2025191.17192.56191.17192.56191.581.00%2,310
Dec 3, 2025190.22190.75190.22190.65189.680.35%1,616
Dec 2, 2025189.64189.98189.34189.98189.01-0.13%5,008
Dec 1, 2025190.74191.00190.23190.23189.26-0.84%6,172
Nov 28, 2025191.25191.84191.13191.84190.860.61%4,112
Nov 27, 2025190.49190.97190.40190.68189.710.08%10,491
Nov 26, 2025189.33190.55189.33190.52189.550.95%1,900
Nov 25, 2025187.06188.74187.06188.72187.760.98%3,851
Nov 24, 2025184.48186.89184.48186.89185.941.47%9,975
Nov 21, 2025182.80184.18182.80184.18183.240.76%3,301
Nov 20, 2025186.85186.85182.79182.79181.86-0.77%1,145
Nov 19, 2025184.05184.95183.84184.21183.270.45%1,473
Nov 18, 2025182.63183.93182.36183.39182.46-0.15%7,077
Nov 17, 2025184.95184.95182.97183.67182.73-0.79%5,069
Nov 14, 2025183.69185.45183.69185.14184.200.26%2,503
Nov 13, 2025187.05187.05184.61184.66183.72-1.84%3,048
Nov 12, 2025187.46188.30187.40188.12187.161.31%2,781
Nov 11, 2025185.04185.68184.79185.68184.730.38%919
Nov 10, 2025184.54185.19184.17184.97184.031.32%15,863
Nov 7, 2025181.00182.56180.40182.56181.630.18%10,971
Nov 6, 2025183.85183.85182.24182.24181.31-0.82%16,443
Nov 5, 2025182.58184.20182.58183.75182.811.08%9,111
Nov 4, 2025182.49183.06181.77181.78180.85-1.65%2,651
Nov 3, 2025184.87184.90184.05184.83183.890.06%31,972
Oct 31, 2025184.25184.82184.25184.71183.770.38%4,890
Oct 30, 2025183.58184.85183.58184.01183.070.07%6,147
Oct 29, 2025185.92185.92183.56183.89182.95-0.88%11,426
Oct 28, 2025185.25185.89185.25185.52184.570.48%1,784
Oct 27, 2025184.08184.66183.69184.63183.69-0.25%1,508
Oct 24, 2025184.46185.31184.46185.10184.160.51%1,164
Oct 23, 2025183.73184.54183.73184.16183.220.78%2,612
Oct 22, 2025181.65182.87181.65182.74181.810.30%13,859
Oct 21, 2025182.41182.41182.00182.19181.26-1.73%2,384
Oct 20, 2025184.90185.61184.90185.40184.460.96%2,446
Oct 17, 2025184.37184.45183.58183.64182.70-1.11%8,395
Oct 16, 2025187.41187.43185.54185.70184.75-0.66%2,781
Oct 15, 2025186.99186.99186.13186.94185.990.93%10,618
Oct 14, 2025183.14185.77183.14185.22184.281.77%13,083
Oct 10, 2025185.16185.16182.01182.01181.08-1.40%9,619
Oct 9, 2025186.47186.47184.30184.58183.64-0.77%2,699
Oct 8, 2025185.61186.03185.46186.01185.060.50%13,892
Oct 7, 2025186.59186.59184.99185.09184.15-0.59%2,368
Oct 6, 2025187.30187.30186.04186.19185.240.24%8,133