Skip to main content
Mackenzie Canadian Equity Index ETF (TSX:QCN)
Canada flag Canada · Delayed Price · Currency is CAD
205.46
-1.41 (-0.68%)
Apr 28, 2026, 3:59 PM EST

TSX:QCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026205.94206.57205.46205.46205.46-0.68%13,087
Apr 27, 2026206.83207.01206.39206.87206.87-0.22%7,559
Apr 24, 2026207.79207.79206.92207.32207.32-0.03%11,483
Apr 23, 2026206.90207.98205.70207.38207.38-0.04%11,558
Apr 22, 2026207.84207.84207.11207.46207.460.47%6,368
Apr 21, 2026209.76209.76206.49206.49206.49-1.54%13,981
Apr 20, 2026209.32209.97208.99209.72209.72-0.04%13,720
Apr 17, 2026208.63210.09208.63209.81209.810.85%9,559
Apr 16, 2026208.60208.70208.00208.04208.04-0.27%2,685
Apr 15, 2026208.58208.66208.34208.60208.600.11%2,009
Apr 14, 2026207.36208.38207.36208.37208.370.71%3,483
Apr 13, 2026205.08206.93205.08206.91206.910.50%4,917
Apr 10, 2026206.26206.26205.52205.88205.880.75%5,001
Apr 9, 2026205.13205.13204.35204.35204.35-0.31%4,356
Apr 8, 2026206.28206.28204.59204.98204.981.23%6,761
Apr 7, 2026202.03202.51201.16202.48202.480.05%36,392
Apr 6, 2026201.46202.66201.46202.38202.380.22%16,587
Apr 2, 2026198.66202.02198.66201.94201.940.51%50,003
Apr 1, 2026201.36201.77200.74200.91200.910.59%13,970
Mar 31, 2026196.58199.87196.58199.74199.742.83%17,492
Mar 30, 2026196.50197.39193.64194.24194.24-0.32%13,559
Mar 27, 2026193.65195.54193.65194.87194.870.28%7,259
Mar 26, 2026196.00197.94194.29194.33194.33-1.51%2,658
Mar 25, 2026197.16197.49196.44197.31197.311.41%16,796
Mar 24, 2026193.09195.71193.09194.57194.57-0.06%11,006
Mar 23, 2026192.10195.27191.94194.68194.681.63%26,523
Mar 20, 2026194.64194.64191.23191.55190.50-1.80%9,066
Mar 19, 2026194.71195.22193.88195.06193.99-1.39%7,224
Mar 18, 2026200.08200.08197.80197.81196.73-1.97%6,667
Mar 17, 2026202.42203.20201.69201.78200.670.16%4,209
Mar 16, 2026199.48201.45199.48201.45200.351.11%8,823
Mar 13, 2026201.85201.85199.03199.23198.14-0.97%7,066
Mar 12, 2026202.10202.34201.15201.18200.08-0.88%5,512
Mar 11, 2026202.99203.59202.35202.97201.86-0.46%3,130
Mar 10, 2026203.98205.18203.68203.90202.780.38%21,167
Mar 9, 2026199.87203.38198.20203.13202.020.32%17,618
Mar 6, 2026203.66203.97201.89202.49201.38-1.63%536,642
Mar 5, 2026206.69206.69204.35205.84204.71-0.93%6,668
Mar 4, 2026207.72208.26207.09207.77206.630.42%10,010
Mar 3, 2026207.25207.44203.29206.91205.78-2.17%13,518
Mar 2, 2026209.82211.63209.75211.49210.330.46%11,066
Feb 27, 2026210.09210.58210.06210.52209.37-0.44%2,210
Feb 26, 2026209.36211.46208.65211.46210.301.19%19,397
Feb 25, 2026208.70209.85208.22208.98207.830.56%13,497
Feb 24, 2026206.13207.98205.81207.81206.670.57%2,897
Feb 23, 2026207.02207.93205.86206.63205.50-0.15%11,055
Feb 20, 2026205.27206.94205.27206.94205.810.62%13,818
Feb 19, 2026203.99205.68203.99205.67204.540.77%11,431
Feb 18, 2026202.39204.50202.39204.10202.981.47%3,202
Feb 17, 2026200.93201.54199.39201.15200.05-0.59%7,668
Feb 13, 2026199.28202.34199.28202.34201.231.97%4,297
Feb 12, 2026203.50203.52198.42198.43197.34-2.54%14,933
Feb 11, 2026204.68204.68202.42203.60202.480.05%3,880
Feb 10, 2026202.78203.66202.74203.50202.380.70%12,009
Feb 9, 2026198.90202.09198.90202.09200.981.71%7,991
Feb 6, 2026197.21198.70197.13198.70197.611.62%4,192
Feb 5, 2026197.05198.18195.40195.53194.46-1.81%20,591
Feb 4, 2026199.33199.33197.34199.13198.040.62%14,166
Feb 3, 2026198.99198.99196.40197.90196.820.52%9,379
Feb 2, 2026194.82196.94194.82196.87195.790.80%13,653
Jan 30, 2026198.52199.24194.51195.31194.24-3.16%4,989
Jan 29, 2026204.12204.12200.00201.69200.58-0.59%68,993
Jan 28, 2026202.94202.94201.70202.89201.780.22%7,649
Jan 27, 2026202.02202.56201.65202.44201.330.06%5,026
Jan 26, 2026204.28204.28202.26202.31201.20-0.04%7,697
Jan 23, 2026202.19202.51201.60202.39201.280.35%4,018
Jan 22, 2026201.06202.09201.06201.68200.570.52%760
Jan 21, 2026201.08201.40199.80200.64199.540.31%6,625
Jan 20, 2026201.46201.66199.73200.02198.92-1.05%5,245
Jan 19, 2026201.67202.17201.67202.15201.040.31%2,862
Jan 16, 2026201.66202.07200.70201.52200.42-0.04%1,717
Jan 15, 2026200.77201.77200.77201.61200.510.27%5,205
Jan 14, 2026201.05201.18200.09201.07199.970.14%4,261
Jan 13, 2026201.58201.61200.58200.78199.68-4,033
Jan 12, 2026199.80200.91199.68200.77199.670.84%6,111
Jan 9, 2026198.29199.50198.29199.09198.000.74%7,918
Jan 8, 2026195.62197.66195.62197.63196.550.73%4,010
Jan 7, 2026196.44196.64195.43196.20195.12-0.75%5,148
Jan 6, 2026197.00197.91196.65197.69196.610.58%4,500
Jan 5, 2026195.57197.23195.57196.55195.471.07%6,146
Jan 2, 2026194.47194.60193.45194.47193.400.50%3,640
Dec 31, 2025194.29194.32193.50193.50192.44-0.52%3,117
Dec 30, 2025194.95195.28194.51194.51193.44-0.27%4,300
Dec 29, 2025194.19195.05194.16195.03193.96-0.19%3,550
Dec 24, 2025195.22195.40195.22195.40194.33-0.05%2,048
Dec 23, 2025194.96195.49194.90195.49194.420.23%7,105
Dec 22, 2025194.69195.46194.68195.04193.970.28%10,581
Dec 19, 2025193.42195.07193.41194.50192.451.01%21,470
Dec 18, 2025192.37193.49192.37192.56190.530.55%6,004
Dec 17, 2025192.62192.62191.20191.50189.48-0.30%2,347
Dec 16, 2025192.16192.17191.90192.08190.05-0.53%9,474
Dec 15, 2025194.07194.07192.78193.11191.07-0.01%4,475
Dec 12, 2025194.36194.51192.17193.12191.08-0.35%3,160
Dec 11, 2025192.41194.05192.41193.80191.760.52%2,938
Dec 10, 2025190.98193.00190.91192.80190.770.82%2,274
Dec 9, 2025190.70192.00190.69191.24189.220.23%11,845
Dec 8, 2025191.62191.62190.81190.81188.80-0.34%2,802
Dec 5, 2025193.02193.02191.46191.46189.44-0.57%11,655
Dec 4, 2025191.17192.56191.17192.56190.531.00%2,310
Dec 3, 2025190.22190.75190.22190.65188.640.35%1,616