Skip to main content
Mackenzie Canadian Equity Index ETF (TSX:QCN)
Canada flag Canada · Delayed Price · Currency is CAD
191.46
-1.10 (-0.57%)
At close: Dec 5, 2025

TSX:QCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025193.02193.02191.46191.46191.46-0.57%11,655
Dec 4, 2025191.17192.56191.17192.56192.561.00%2,310
Dec 3, 2025190.22190.75190.22190.65190.650.35%1,616
Dec 2, 2025189.64189.98189.34189.98189.98-0.13%5,008
Dec 1, 2025190.74191.00190.23190.23190.23-0.84%6,053
Nov 28, 2025191.25191.84191.13191.84191.840.61%4,112
Nov 27, 2025190.49190.97190.40190.68190.680.08%10,491
Nov 26, 2025189.33190.55189.33190.52190.520.95%1,900
Nov 25, 2025187.06188.74187.06188.72188.720.98%3,851
Nov 24, 2025184.48186.89184.48186.89186.891.47%9,975
Nov 21, 2025182.80184.18182.80184.18184.180.76%3,301
Nov 20, 2025186.85186.85182.79182.79182.79-0.77%1,145
Nov 19, 2025184.05184.95183.84184.21184.210.45%1,473
Nov 18, 2025182.63183.93182.36183.39183.39-0.15%7,077
Nov 17, 2025184.95184.95182.97183.67183.67-0.79%5,069
Nov 14, 2025183.69185.45183.69185.14185.140.26%2,503
Nov 13, 2025187.05187.05184.61184.66184.66-1.84%3,048
Nov 12, 2025187.46188.30187.40188.12188.121.31%2,781
Nov 11, 2025185.04185.68184.79185.68185.680.38%919
Nov 10, 2025184.54185.19184.17184.97184.971.32%15,863
Nov 7, 2025181.00182.56180.40182.56182.560.18%10,971
Nov 6, 2025183.85183.85182.24182.24182.24-0.82%16,443
Nov 5, 2025182.58184.20182.58183.75183.751.08%9,111
Nov 4, 2025182.49183.06181.77181.78181.78-1.65%2,651
Nov 3, 2025184.87184.90184.05184.83184.830.06%31,972
Oct 31, 2025184.25184.82184.25184.71184.710.38%4,890
Oct 30, 2025183.58184.85183.58184.01184.010.07%6,147
Oct 29, 2025185.92185.92183.56183.89183.89-0.88%11,426
Oct 28, 2025185.25185.89185.25185.52185.520.48%1,784
Oct 27, 2025184.08184.66183.69184.63184.63-0.25%1,508
Oct 24, 2025184.46185.31184.46185.10185.100.51%1,164
Oct 23, 2025183.73184.54183.73184.16184.160.78%2,612
Oct 22, 2025181.65182.87181.65182.74182.740.30%13,859
Oct 21, 2025182.41182.41182.00182.19182.19-1.73%2,384
Oct 20, 2025184.90185.61184.90185.40185.400.96%2,446
Oct 17, 2025184.37184.45183.58183.64183.64-1.11%8,395
Oct 16, 2025187.41187.43185.54185.70185.70-0.66%2,781
Oct 15, 2025186.99186.99186.13186.94186.940.93%10,618
Oct 14, 2025183.14185.77183.14185.22185.221.77%13,083
Oct 10, 2025185.16185.16182.01182.01182.01-1.40%9,619
Oct 9, 2025186.47186.47184.30184.58184.58-0.77%2,699
Oct 8, 2025185.61186.03185.46186.01186.010.50%13,892
Oct 7, 2025186.59186.59184.99185.09185.09-0.59%2,368
Oct 6, 2025187.30187.30186.04186.19186.190.24%8,133
Oct 3, 2025184.13185.85184.13185.75185.751.06%7,598
Oct 2, 2025182.46183.80182.46183.80183.800.10%1,764
Oct 1, 2025183.07183.94183.07183.61183.610.87%6,518
Sep 30, 2025181.95182.03181.95182.03182.03-0.32%1,318
Sep 29, 2025182.51182.76182.35182.62182.620.72%2,481
Sep 26, 2025181.51181.51181.27181.31181.310.18%3,388
Sep 25, 2025180.29181.16180.28180.99180.99-0.17%17,033
Sep 24, 2025181.81182.00181.30181.30181.30-0.17%1,765
Sep 23, 2025182.88183.15181.60181.60181.60-0.48%11,038
Sep 22, 2025181.50182.63181.47182.47182.470.04%7,364
Sep 19, 2025182.72184.20181.20182.39181.311.06%7,369
Sep 18, 2025179.86180.67179.86180.48179.410.41%4,638
Sep 17, 2025179.25180.36179.25179.74178.670.09%19,377
Sep 16, 2025179.72179.72179.34179.57178.51-0.39%2,282
Sep 15, 2025179.49180.27179.47180.27179.200.52%3,153
Sep 12, 2025179.97179.97179.33179.33178.27-0.39%3,132
Sep 11, 2025179.45180.03179.45180.03178.960.80%2,692
Sep 10, 2025178.65178.65178.37178.60177.540.44%3,765
Sep 9, 2025177.94177.99177.71177.82176.770.11%2,920
Sep 8, 2025177.33177.65177.00177.62176.57-0.11%6,065
Sep 5, 2025177.63177.82176.87177.82176.770.58%2,843
Sep 4, 2025175.77176.80175.77176.80175.750.52%3,967
Sep 3, 2025175.36175.92175.36175.88174.840.49%7,202
Sep 2, 2025174.00175.03174.00175.03173.990.19%3,807
Aug 29, 2025173.46174.74173.46174.70173.660.49%2,636
Aug 28, 2025174.44174.44173.50173.84172.81-1,412
Aug 27, 2025173.71173.91173.71173.84172.810.73%1,608
Aug 26, 2025172.39172.79172.39172.58171.560.20%4,089
Aug 25, 2025173.02173.18171.92172.23171.21-0.51%4,299
Aug 22, 2025171.82173.48171.82173.11172.080.95%5,629
Aug 21, 2025170.64171.50170.64171.48170.460.71%3,264
Aug 20, 2025170.27170.58170.13170.27169.260.11%2,031
Aug 19, 2025170.68170.68170.09170.09169.08-0.30%602
Aug 18, 2025170.39170.61170.12170.61169.600.18%7,618
Aug 15, 2025170.51170.61170.19170.31169.30-0.09%4,182
Aug 14, 2025170.18170.47170.17170.47169.46-0.28%2,213
Aug 13, 2025170.99171.01170.80170.95169.940.24%2,564
Aug 12, 2025170.28170.55170.04170.54169.530.52%2,406
Aug 11, 2025169.01169.94169.01169.66168.650.10%5,616
Aug 8, 2025169.98170.14169.49169.49168.49-0.01%2,937
Aug 7, 2025170.73170.73169.42169.50168.50-0.56%2,071
Aug 6, 2025169.91170.59169.89170.45169.441.30%3,687
Aug 5, 2025167.18168.29167.18168.27167.271.97%7,229
Aug 1, 2025165.36165.36164.53165.02164.04-0.89%9,050
Jul 31, 2025166.97167.27166.46166.51165.52-0.22%8,146
Jul 30, 2025168.13168.13166.87166.87165.88-0.67%1,158
Jul 29, 2025167.50168.01167.50168.00167.000.41%4,869
Jul 28, 2025167.72167.82167.17167.31166.32-0.32%4,225
Jul 25, 2025167.06167.88167.06167.84166.850.44%1,085
Jul 24, 2025167.10167.52167.10167.11166.12-0.16%6,499
Jul 23, 2025167.44167.49167.38167.38166.390.25%1,260
Jul 22, 2025166.72166.96166.72166.96165.970.17%4,849
Jul 21, 2025167.12167.33166.68166.68165.690.03%965
Jul 18, 2025166.65166.65166.63166.63165.64-0.29%5,209
Jul 17, 2025166.14167.18166.14167.12166.130.91%456
Jul 16, 2025165.19165.62164.81165.62164.640.17%2,127