Mackenzie International Equity Index ETF (TSX:QDX)
Canada
· Delayed Price · Currency is CAD 144.25
-1.62 (-1.11%)
Dec 5, 2025, 3:55 PM EST
TSX:QDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.98 | 144.98 | 144.25 | 144.25 | 144.25 | -1.11% | 429 |
| Dec 4, 2025 | 146.05 | 146.06 | 145.87 | 145.87 | 145.87 | 0.36% | 1,820 |
| Dec 3, 2025 | 145.08 | 145.34 | 144.92 | 145.34 | 145.34 | 0.30% | 820 |
| Dec 2, 2025 | 144.61 | 144.90 | 144.45 | 144.90 | 144.90 | -0.07% | 2,700 |
| Dec 1, 2025 | 144.57 | 145.00 | 144.57 | 145.00 | 145.00 | 0.40% | 2,934 |
| Nov 28, 2025 | 144.64 | 144.85 | 144.42 | 144.42 | 144.42 | -0.09% | 903 |
| Nov 27, 2025 | 145.15 | 146.86 | 144.55 | 144.55 | 144.55 | -0.52% | 5,909 |
| Nov 26, 2025 | 145.32 | 145.32 | 145.23 | 145.31 | 145.31 | 0.71% | 360 |
| Nov 25, 2025 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | 1.21% | 178 |
| Nov 24, 2025 | 142.02 | 142.58 | 142.02 | 142.56 | 142.56 | 0.09% | 952 |
| Nov 21, 2025 | 140.86 | 142.69 | 140.86 | 142.43 | 142.43 | 1.49% | 1,240 |
| Nov 20, 2025 | 142.56 | 142.56 | 140.34 | 140.34 | 140.34 | -1.07% | 3,129 |
| Nov 19, 2025 | 141.59 | 142.01 | 141.57 | 141.86 | 141.86 | 0.09% | 3,686 |
| Nov 18, 2025 | 141.35 | 141.75 | 141.32 | 141.73 | 141.73 | -1.71% | 1,180 |
| Nov 17, 2025 | 144.57 | 144.88 | 143.88 | 144.19 | 144.19 | -1.01% | 12,557 |
| Nov 14, 2025 | 145.46 | 145.83 | 145.37 | 145.66 | 145.66 | -0.08% | 1,086 |
| Nov 13, 2025 | 146.83 | 146.83 | 145.78 | 145.78 | 145.78 | -0.98% | 513 |
| Nov 12, 2025 | 146.95 | 147.23 | 146.94 | 147.23 | 147.23 | 0.56% | 2,516 |
| Nov 11, 2025 | 145.96 | 146.41 | 145.95 | 146.41 | 146.41 | 0.70% | 1,683 |
| Nov 10, 2025 | 144.59 | 145.65 | 144.59 | 145.39 | 145.39 | 0.74% | 2,108 |
| Nov 7, 2025 | 143.60 | 144.32 | 143.44 | 144.32 | 144.32 | -0.39% | 7,336 |
| Nov 6, 2025 | 144.88 | 144.89 | 144.88 | 144.88 | 144.88 | -0.19% | 801 |
| Nov 5, 2025 | 144.76 | 145.16 | 144.76 | 145.16 | 145.16 | 0.84% | 4,800 |
| Nov 4, 2025 | 143.60 | 144.37 | 143.60 | 143.95 | 143.95 | -0.64% | 5,903 |
| Nov 3, 2025 | 144.79 | 144.91 | 144.79 | 144.87 | 144.87 | 0.24% | 453 |
| Oct 31, 2025 | 144.02 | 144.53 | 144.02 | 144.53 | 144.53 | 0.19% | 1,793 |
| Oct 30, 2025 | 144.10 | 144.85 | 143.74 | 144.25 | 144.25 | -0.19% | 9,810 |
| Oct 29, 2025 | 144.39 | 144.97 | 144.21 | 144.53 | 144.53 | -0.50% | 2,043 |
| Oct 28, 2025 | 145.34 | 145.34 | 145.03 | 145.26 | 145.26 | -0.33% | 423 |
| Oct 27, 2025 | 145.92 | 145.92 | 145.55 | 145.74 | 145.74 | 0.36% | 4,164 |
| Oct 24, 2025 | 145.02 | 145.27 | 145.02 | 145.22 | 145.22 | 0.50% | 2,948 |
| Oct 23, 2025 | 144.23 | 144.53 | 144.18 | 144.50 | 144.50 | 0.33% | 7,010 |
| Oct 22, 2025 | 144.19 | 144.33 | 143.46 | 144.02 | 144.02 | -0.47% | 6,361 |
| Oct 21, 2025 | 145.11 | 145.11 | 144.66 | 144.70 | 144.70 | -0.82% | 2,446 |
| Oct 20, 2025 | 145.41 | 145.89 | 145.41 | 145.89 | 145.89 | 1.00% | 5,932 |
| Oct 17, 2025 | 143.86 | 144.46 | 143.85 | 144.44 | 144.44 | -0.20% | 5,900 |
| Oct 16, 2025 | 144.60 | 145.06 | 144.19 | 144.73 | 144.73 | 0.68% | 4,116 |
| Oct 15, 2025 | 143.22 | 143.97 | 143.16 | 143.75 | 143.75 | 0.45% | 3,849 |
| Oct 14, 2025 | 141.49 | 143.20 | 141.48 | 143.10 | 143.10 | 1.63% | 7,077 |
| Oct 10, 2025 | 142.87 | 142.87 | 140.67 | 140.81 | 140.81 | -2.14% | 4,389 |
| Oct 9, 2025 | 144.13 | 144.13 | 143.63 | 143.89 | 143.89 | -0.17% | 4,458 |
| Oct 8, 2025 | 143.90 | 144.13 | 143.89 | 144.13 | 144.13 | 0.24% | 5,193 |
| Oct 7, 2025 | 144.26 | 144.30 | 143.72 | 143.78 | 143.78 | -0.88% | 8,418 |
| Oct 6, 2025 | 145.12 | 145.12 | 144.98 | 145.05 | 145.05 | 0.26% | 12,966 |
| Oct 3, 2025 | 144.35 | 144.67 | 144.35 | 144.67 | 144.67 | 0.80% | 702 |
| Oct 2, 2025 | 143.75 | 143.75 | 143.13 | 143.52 | 143.52 | 0.16% | 592 |
| Oct 1, 2025 | 142.24 | 143.29 | 142.24 | 143.29 | 143.29 | 1.09% | 9,002 |
| Sep 30, 2025 | 141.04 | 141.82 | 141.03 | 141.74 | 141.74 | 0.18% | 6,306 |
| Sep 29, 2025 | 140.70 | 141.50 | 140.62 | 141.48 | 141.48 | 0.48% | 20,618 |
| Sep 26, 2025 | 140.70 | 140.80 | 140.70 | 140.80 | 140.80 | 0.69% | 466 |
| Sep 25, 2025 | 139.48 | 139.83 | 139.21 | 139.83 | 139.83 | -0.31% | 5,526 |
| Sep 24, 2025 | 140.50 | 140.50 | 140.20 | 140.27 | 140.27 | -0.11% | 1,607 |
| Sep 23, 2025 | 140.52 | 140.53 | 140.39 | 140.42 | 140.42 | 0.01% | 7,317 |
| Sep 22, 2025 | 139.30 | 140.40 | 139.30 | 140.40 | 140.40 | -0.11% | 2,385 |
| Sep 19, 2025 | 140.50 | 140.56 | 140.26 | 140.55 | 139.65 | -0.65% | 21,906 |
| Sep 18, 2025 | 140.70 | 141.65 | 140.70 | 141.47 | 140.56 | 0.53% | 3,932 |
| Sep 17, 2025 | 140.98 | 141.03 | 140.72 | 140.72 | 139.82 | -0.18% | 1,139 |
| Sep 16, 2025 | 140.97 | 140.98 | 140.62 | 140.98 | 140.07 | -0.35% | 970 |
| Sep 15, 2025 | 141.75 | 142.00 | 141.47 | 141.47 | 140.56 | 0.08% | 2,189 |
| Sep 12, 2025 | 141.25 | 141.45 | 141.17 | 141.36 | 140.45 | -0.05% | 3,508 |
| Sep 11, 2025 | 141.45 | 141.75 | 141.31 | 141.43 | 140.52 | 0.82% | 4,302 |
| Sep 10, 2025 | 140.35 | 140.47 | 140.28 | 140.28 | 139.38 | -0.16% | 905 |
| Sep 9, 2025 | 139.78 | 140.51 | 139.78 | 140.51 | 139.61 | -0.09% | 1,701 |
| Sep 8, 2025 | 139.96 | 140.64 | 139.90 | 140.64 | 139.74 | 0.87% | 3,002 |
| Sep 5, 2025 | 139.56 | 139.56 | 138.65 | 139.43 | 138.53 | 0.61% | 2,421 |
| Sep 4, 2025 | 137.96 | 138.60 | 137.95 | 138.59 | 137.70 | 0.86% | 6,400 |
| Sep 3, 2025 | 137.10 | 137.41 | 137.01 | 137.41 | 136.53 | 0.34% | 5,389 |
| Sep 2, 2025 | 137.00 | 137.21 | 136.93 | 136.94 | 136.06 | -0.75% | 4,445 |
| Aug 29, 2025 | 137.79 | 138.04 | 137.73 | 137.98 | 137.09 | -0.73% | 1,234 |
| Aug 28, 2025 | 138.86 | 139.02 | 138.84 | 139.00 | 138.11 | 0.31% | 3,084 |
| Aug 27, 2025 | 138.21 | 138.57 | 138.21 | 138.57 | 137.68 | -0.61% | 19,202 |
| Aug 26, 2025 | 139.36 | 139.42 | 139.05 | 139.42 | 138.52 | -0.11% | 4,702 |
| Aug 25, 2025 | 140.19 | 140.19 | 139.58 | 139.58 | 138.68 | -1.10% | 1,061 |
| Aug 22, 2025 | 140.62 | 141.46 | 140.62 | 141.13 | 140.22 | 0.72% | 11,033 |
| Aug 21, 2025 | 139.89 | 140.12 | 139.81 | 140.12 | 139.22 | 0.01% | 3,561 |
| Aug 20, 2025 | 140.08 | 140.12 | 140.03 | 140.11 | 139.21 | 0.04% | 540 |
| Aug 19, 2025 | 140.00 | 140.06 | 140.00 | 140.06 | 139.16 | 0.68% | 679 |
| Aug 18, 2025 | 139.16 | 139.16 | 139.12 | 139.12 | 138.23 | -0.07% | 510 |
| Aug 15, 2025 | 139.30 | 139.30 | 139.22 | 139.22 | 138.33 | 0.44% | 826 |
| Aug 14, 2025 | 137.95 | 138.66 | 137.89 | 138.61 | 137.71 | 0.32% | 2,060 |
| Aug 13, 2025 | 138.15 | 138.16 | 137.96 | 138.16 | 137.27 | 0.67% | 818 |
| Aug 12, 2025 | 136.79 | 137.24 | 136.77 | 137.24 | 136.36 | 0.93% | 4,601 |
| Aug 11, 2025 | 135.95 | 136.15 | 135.80 | 135.97 | 135.10 | -0.15% | 3,729 |
| Aug 8, 2025 | 135.50 | 136.18 | 135.50 | 136.18 | 135.30 | 0.68% | 282 |
| Aug 7, 2025 | 135.45 | 135.50 | 135.26 | 135.26 | 134.39 | 0.95% | 1,507 |
| Aug 6, 2025 | 133.89 | 134.31 | 133.88 | 133.99 | 133.13 | 0.34% | 3,068 |
| Aug 5, 2025 | 133.70 | 133.87 | 133.47 | 133.54 | 132.68 | 0.96% | 15,531 |
| Aug 1, 2025 | 131.61 | 132.27 | 131.24 | 132.27 | 131.42 | -0.58% | 22,411 |
| Jul 31, 2025 | 133.28 | 133.50 | 133.00 | 133.04 | 132.18 | -0.49% | 5,884 |
| Jul 30, 2025 | 134.26 | 134.69 | 133.70 | 133.70 | 132.84 | -0.53% | 9,233 |
| Jul 29, 2025 | 134.48 | 134.48 | 134.15 | 134.41 | 133.55 | 0.01% | 7,816 |
| Jul 28, 2025 | 134.25 | 134.39 | 133.89 | 134.39 | 133.53 | -1.09% | 3,402 |
| Jul 25, 2025 | 135.07 | 135.94 | 135.07 | 135.88 | 135.00 | 0.08% | 2,504 |
| Jul 24, 2025 | 136.00 | 136.06 | 135.67 | 135.77 | 134.90 | -0.40% | 4,327 |
| Jul 23, 2025 | 134.87 | 136.32 | 134.87 | 136.32 | 135.44 | 2.31% | 5,900 |
| Jul 22, 2025 | 132.87 | 133.24 | 132.87 | 133.24 | 132.38 | 0.08% | 2,744 |
| Jul 21, 2025 | 133.33 | 133.74 | 132.99 | 133.13 | 132.27 | 0.42% | 10,781 |
| Jul 18, 2025 | 133.39 | 133.39 | 132.45 | 132.57 | 131.72 | -0.46% | 6,392 |
| Jul 17, 2025 | 132.60 | 133.18 | 132.60 | 133.18 | 132.32 | 0.77% | 5,200 |
| Jul 16, 2025 | 131.75 | 132.16 | 131.67 | 132.16 | 131.31 | 0.31% | 9,281 |