Mackenzie International Equity Index ETF (TSX:QDX)
Canada
· Delayed Price · Currency is CAD 147.11
-2.92 (-1.95%)
Mar 6, 2026, 10:04 AM EST
TSX:QDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 150.99 | 150.99 | 149.31 | 150.03 | 150.03 | -1.95% | 1,164 |
| Mar 4, 2026 | 151.84 | 153.05 | 151.80 | 153.02 | 153.02 | 1.03% | 6,242 |
| Mar 3, 2026 | 153.39 | 153.39 | 148.63 | 151.46 | 151.46 | -3.06% | 19,110 |
| Mar 2, 2026 | 155.18 | 156.70 | 155.18 | 156.24 | 156.24 | -1.16% | 25,031 |
| Feb 27, 2026 | 158.68 | 159.40 | 158.08 | 158.08 | 158.08 | -0.88% | 6,780 |
| Feb 26, 2026 | 159.29 | 159.49 | 158.53 | 159.49 | 159.49 | 0.06% | 5,481 |
| Feb 25, 2026 | 158.81 | 159.57 | 158.81 | 159.39 | 159.39 | 1.59% | 2,726 |
| Feb 24, 2026 | 157.54 | 158.27 | 155.94 | 156.90 | 156.90 | -0.85% | 12,796 |
| Feb 23, 2026 | 158.03 | 158.25 | 157.54 | 158.24 | 158.24 | -0.13% | 11,798 |
| Feb 20, 2026 | 157.10 | 158.44 | 157.03 | 158.44 | 158.44 | 0.69% | 12,515 |
| Feb 19, 2026 | 156.84 | 157.35 | 156.61 | 157.35 | 157.35 | -0.32% | 1,934 |
| Feb 18, 2026 | 157.74 | 158.22 | 157.74 | 157.86 | 157.86 | 0.69% | 653 |
| Feb 17, 2026 | 156.40 | 156.84 | 155.90 | 156.78 | 156.78 | 0.20% | 7,102 |
| Feb 13, 2026 | 156.00 | 156.46 | 155.55 | 156.46 | 156.46 | 0.12% | 7,772 |
| Feb 12, 2026 | 157.60 | 157.60 | 156.21 | 156.27 | 156.27 | -0.53% | 5,934 |
| Feb 11, 2026 | 156.62 | 157.21 | 156.62 | 157.10 | 157.10 | 0.46% | 2,297 |
| Feb 10, 2026 | 156.47 | 156.47 | 155.98 | 156.38 | 156.38 | 0.43% | 1,558 |
| Feb 9, 2026 | 154.71 | 155.80 | 154.71 | 155.71 | 155.71 | 0.73% | 2,378 |
| Feb 6, 2026 | 153.24 | 154.58 | 153.24 | 154.58 | 154.58 | 2.02% | 1,419 |
| Feb 5, 2026 | 151.78 | 152.23 | 151.46 | 151.52 | 151.52 | -1.34% | 1,667 |
| Feb 4, 2026 | 154.20 | 154.33 | 153.01 | 153.58 | 153.58 | 0.71% | 7,186 |
| Feb 3, 2026 | 152.57 | 152.92 | 151.84 | 152.49 | 152.49 | -0.21% | 4,492 |
| Feb 2, 2026 | 151.63 | 152.81 | 151.63 | 152.81 | 152.81 | 1.05% | 1,618 |
| Jan 30, 2026 | 151.58 | 151.58 | 150.88 | 151.22 | 151.22 | -0.22% | 11,594 |
| Jan 29, 2026 | 150.95 | 151.55 | 150.95 | 151.55 | 151.55 | 0.38% | 103,848 |
| Jan 28, 2026 | 151.69 | 151.69 | 150.81 | 150.98 | 150.98 | -1.20% | 2,453 |
| Jan 27, 2026 | 152.92 | 153.08 | 152.73 | 152.82 | 152.82 | 0.35% | 1,199 |
| Jan 26, 2026 | 151.93 | 152.47 | 151.91 | 152.29 | 152.29 | 1.03% | 1,708 |
| Jan 23, 2026 | 150.50 | 151.00 | 150.50 | 150.74 | 150.74 | -0.30% | 3,235 |
| Jan 22, 2026 | 151.34 | 151.34 | 151.16 | 151.19 | 151.19 | 0.13% | 622 |
| Jan 21, 2026 | 149.52 | 151.23 | 149.42 | 151.00 | 151.00 | 0.92% | 8,279 |
| Jan 20, 2026 | 149.27 | 150.62 | 149.27 | 149.62 | 149.62 | -1.20% | 2,461 |
| Jan 19, 2026 | 151.75 | 151.75 | 151.43 | 151.43 | 151.43 | -1.05% | 225 |
| Jan 16, 2026 | 152.64 | 153.04 | 152.64 | 153.04 | 153.04 | 0.69% | 929 |
| Jan 15, 2026 | 152.74 | 152.80 | 151.99 | 151.99 | 151.99 | -0.10% | 3,325 |
| Jan 14, 2026 | 151.93 | 152.14 | 151.78 | 152.14 | 152.14 | 0.71% | 2,185 |
| Jan 13, 2026 | 151.16 | 151.49 | 151.06 | 151.06 | 151.06 | -0.57% | 6,564 |
| Jan 12, 2026 | 151.76 | 151.92 | 151.67 | 151.92 | 151.92 | 0.37% | 4,732 |
| Jan 9, 2026 | 150.65 | 151.36 | 150.65 | 151.36 | 151.36 | 1.15% | 1,675 |
| Jan 8, 2026 | 149.62 | 149.64 | 149.34 | 149.64 | 149.64 | -0.32% | 608 |
| Jan 7, 2026 | 149.59 | 150.19 | 149.44 | 150.12 | 150.12 | 0.04% | 3,992 |
| Jan 6, 2026 | 149.61 | 150.21 | 149.61 | 150.06 | 150.06 | 0.71% | 998 |
| Jan 5, 2026 | 148.01 | 149.12 | 147.91 | 149.00 | 149.00 | 1.17% | 2,720 |
| Jan 2, 2026 | 146.58 | 147.28 | 146.58 | 147.28 | 147.28 | 1.46% | 1,623 |
| Dec 31, 2025 | 145.16 | 145.46 | 145.16 | 145.16 | 145.16 | -0.34% | 815 |
| Dec 30, 2025 | 145.78 | 145.78 | 145.54 | 145.65 | 145.65 | 0.35% | 772 |
| Dec 29, 2025 | 145.03 | 145.14 | 145.03 | 145.14 | 145.14 | -0.04% | 230 |
| Dec 24, 2025 | 145.38 | 145.38 | 145.21 | 145.21 | 145.21 | -0.26% | 982 |
| Dec 23, 2025 | 145.94 | 145.94 | 145.49 | 145.59 | 145.59 | 0.29% | 1,135 |
| Dec 22, 2025 | 144.86 | 145.17 | 144.60 | 145.17 | 145.17 | -0.91% | 810 |
| Dec 19, 2025 | 146.24 | 146.50 | 145.93 | 146.50 | 145.46 | 1.23% | 9,603 |
| Dec 18, 2025 | 144.99 | 145.15 | 144.72 | 144.72 | 143.69 | 0.41% | 3,832 |
| Dec 17, 2025 | 144.39 | 144.39 | 143.93 | 144.13 | 143.10 | -0.50% | 4,339 |
| Dec 16, 2025 | 144.75 | 144.89 | 144.46 | 144.86 | 143.83 | -0.79% | 2,052 |
| Dec 15, 2025 | 146.02 | 146.02 | 146.02 | 146.02 | 144.98 | 0.97% | 1,107 |
| Dec 12, 2025 | 145.58 | 145.58 | 144.62 | 144.62 | 143.59 | -0.59% | 2,176 |
| Dec 11, 2025 | 145.30 | 145.48 | 145.29 | 145.48 | 144.44 | 0.79% | 9,457 |
| Dec 10, 2025 | 144.37 | 144.62 | 144.31 | 144.34 | 143.31 | -0.05% | 2,620 |
| Dec 9, 2025 | 144.54 | 144.73 | 144.38 | 144.41 | 143.38 | -0.19% | 6,603 |
| Dec 8, 2025 | 144.55 | 144.68 | 144.46 | 144.68 | 143.65 | 0.30% | 643 |
| Dec 5, 2025 | 144.98 | 144.98 | 144.25 | 144.25 | 143.22 | -1.11% | 429 |
| Dec 4, 2025 | 146.05 | 146.06 | 145.87 | 145.87 | 144.83 | 0.36% | 1,820 |
| Dec 3, 2025 | 145.08 | 145.34 | 144.92 | 145.34 | 144.31 | 0.30% | 820 |
| Dec 2, 2025 | 144.61 | 144.90 | 144.45 | 144.90 | 143.87 | -0.07% | 2,700 |
| Dec 1, 2025 | 144.57 | 145.00 | 144.57 | 145.00 | 143.97 | 0.40% | 2,934 |
| Nov 28, 2025 | 144.64 | 144.85 | 144.42 | 144.42 | 143.39 | -0.09% | 903 |
| Nov 27, 2025 | 145.15 | 146.86 | 144.55 | 144.55 | 143.52 | -0.52% | 5,909 |
| Nov 26, 2025 | 145.32 | 145.32 | 145.23 | 145.31 | 144.28 | 0.71% | 360 |
| Nov 25, 2025 | 144.28 | 144.28 | 144.28 | 144.28 | 143.25 | 1.21% | 178 |
| Nov 24, 2025 | 142.02 | 142.58 | 142.02 | 142.56 | 141.54 | 0.09% | 952 |
| Nov 21, 2025 | 140.86 | 142.69 | 140.86 | 142.43 | 141.42 | 1.49% | 1,240 |
| Nov 20, 2025 | 142.56 | 142.56 | 140.34 | 140.34 | 139.34 | -1.07% | 3,129 |
| Nov 19, 2025 | 141.59 | 142.01 | 141.57 | 141.86 | 140.85 | 0.09% | 3,686 |
| Nov 18, 2025 | 141.35 | 141.75 | 141.32 | 141.73 | 140.72 | -1.71% | 1,180 |
| Nov 17, 2025 | 144.57 | 144.88 | 143.88 | 144.19 | 143.16 | -1.01% | 12,557 |
| Nov 14, 2025 | 145.46 | 145.83 | 145.37 | 145.66 | 144.62 | -0.08% | 1,086 |
| Nov 13, 2025 | 146.83 | 146.83 | 145.78 | 145.78 | 144.74 | -0.98% | 513 |
| Nov 12, 2025 | 146.95 | 147.23 | 146.94 | 147.23 | 146.18 | 0.56% | 2,516 |
| Nov 11, 2025 | 145.96 | 146.41 | 145.95 | 146.41 | 145.37 | 0.70% | 1,683 |
| Nov 10, 2025 | 144.59 | 145.65 | 144.59 | 145.39 | 144.35 | 0.74% | 2,108 |
| Nov 7, 2025 | 143.60 | 144.32 | 143.44 | 144.32 | 143.29 | -0.39% | 7,336 |
| Nov 6, 2025 | 144.88 | 144.89 | 144.88 | 144.88 | 143.85 | -0.19% | 801 |
| Nov 5, 2025 | 144.76 | 145.16 | 144.76 | 145.16 | 144.13 | 0.84% | 4,800 |
| Nov 4, 2025 | 143.60 | 144.37 | 143.60 | 143.95 | 142.93 | -0.64% | 5,903 |
| Nov 3, 2025 | 144.79 | 144.91 | 144.79 | 144.87 | 143.84 | 0.24% | 453 |
| Oct 31, 2025 | 144.02 | 144.53 | 144.02 | 144.53 | 143.50 | 0.19% | 1,793 |
| Oct 30, 2025 | 144.10 | 144.85 | 143.74 | 144.25 | 143.22 | -0.19% | 9,810 |
| Oct 29, 2025 | 144.39 | 144.97 | 144.21 | 144.53 | 143.50 | -0.50% | 2,043 |
| Oct 28, 2025 | 145.34 | 145.34 | 145.03 | 145.26 | 144.23 | -0.33% | 423 |
| Oct 27, 2025 | 145.92 | 145.92 | 145.55 | 145.74 | 144.70 | 0.36% | 4,164 |
| Oct 24, 2025 | 145.02 | 145.27 | 145.02 | 145.22 | 144.19 | 0.50% | 2,948 |
| Oct 23, 2025 | 144.23 | 144.53 | 144.18 | 144.50 | 143.47 | 0.33% | 7,010 |
| Oct 22, 2025 | 144.19 | 144.33 | 143.46 | 144.02 | 142.99 | -0.47% | 6,361 |
| Oct 21, 2025 | 145.11 | 145.11 | 144.66 | 144.70 | 143.67 | -0.82% | 2,446 |
| Oct 20, 2025 | 145.41 | 145.89 | 145.41 | 145.89 | 144.85 | 1.00% | 5,932 |
| Oct 17, 2025 | 143.86 | 144.46 | 143.85 | 144.44 | 143.41 | -0.20% | 5,900 |
| Oct 16, 2025 | 144.60 | 145.06 | 144.19 | 144.73 | 143.70 | 0.68% | 4,116 |
| Oct 15, 2025 | 143.22 | 143.97 | 143.16 | 143.75 | 142.73 | 0.45% | 3,849 |
| Oct 14, 2025 | 141.49 | 143.20 | 141.48 | 143.10 | 142.08 | 1.63% | 7,077 |
| Oct 10, 2025 | 142.87 | 142.87 | 140.67 | 140.81 | 139.81 | -2.14% | 4,389 |