Skip to main content
Mackenzie International Equity Index ETF (TSX:QDX)
Canada flag Canada · Delayed Price · Currency is CAD
151.68
+0.06 (0.04%)
Apr 28, 2026, 3:59 PM EST

TSX:QDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026151.82151.92151.58151.68-0.04%3,323
Apr 27, 2026152.28152.40151.62151.62151.62-0.49%879
Apr 24, 2026152.05152.65152.05152.36152.360.09%4,052
Apr 23, 2026152.94153.16150.99152.23152.23-0.35%12,857
Apr 22, 2026152.99153.15152.77152.77152.770.13%1,383
Apr 21, 2026153.97153.97152.56152.57152.57-1.81%1,664
Apr 20, 2026155.54155.54154.86155.39155.39-0.96%6,233
Apr 17, 2026156.68157.24156.42156.90156.901.17%1,051
Apr 16, 2026155.67155.67154.61155.09155.09-0.37%2,698
Apr 15, 2026156.08156.08155.09155.67155.67-0.52%7,130
Apr 14, 2026155.83156.75155.83156.48156.480.69%5,664
Apr 13, 2026153.69155.48153.69155.40155.40-0.03%5,230
Apr 10, 2026155.43155.45155.00155.45155.450.60%770
Apr 9, 2026153.29154.72153.29154.52154.52-0.47%5,604
Apr 8, 2026155.34155.48154.60155.25155.253.79%4,093
Apr 7, 2026148.54149.58148.43149.58149.58-0.27%2,074
Apr 6, 2026149.22150.48149.22149.99149.990.08%14,179
Apr 2, 2026149.02149.87149.02149.87149.87-0.16%9,137
Apr 1, 2026150.06150.92149.94150.11150.111.30%1,708
Mar 31, 2026146.29148.18145.73148.18148.183.07%11,516
Mar 30, 2026144.43144.94143.56143.77143.770.41%15,199
Mar 27, 2026143.34144.20142.63143.18143.18-0.54%9,943
Mar 26, 2026145.58145.58143.96143.96143.96-1.93%7,529
Mar 25, 2026146.90147.24146.39146.80146.801.76%3,277
Mar 24, 2026144.08144.62143.90144.26144.26-0.44%5,516
Mar 23, 2026143.62148.30143.62144.90144.901.94%22,956
Mar 20, 2026142.57142.63141.48142.14141.38-2.96%1,249
Mar 19, 2026144.21146.92144.21146.47145.690.05%2,842
Mar 18, 2026147.75148.00146.40146.40145.62-1.54%2,090
Mar 17, 2026149.39149.39148.55148.69147.900.40%7,910
Mar 16, 2026147.70148.27147.50148.10147.311.42%9,121
Mar 13, 2026148.05148.05145.94146.03145.25-0.56%2,323
Mar 12, 2026146.97147.31146.16146.85146.07-1.14%20,144
Mar 11, 2026148.63148.84147.81148.55147.76-0.34%34,133
Mar 10, 2026148.60150.50148.60149.05148.250.35%2,481
Mar 9, 2026144.65148.96144.62148.53147.740.51%29,155
Mar 6, 2026147.10147.78147.10147.78146.99-1.50%1,936
Mar 5, 2026150.99150.99149.31150.03149.23-1.95%1,164
Mar 4, 2026151.84153.05151.80153.02152.201.03%6,242
Mar 3, 2026153.39153.39148.63151.46150.65-3.06%19,110
Mar 2, 2026155.18156.70155.18156.24155.41-1.16%25,031
Feb 27, 2026158.68159.40158.08158.08157.24-0.88%6,780
Feb 26, 2026159.29159.49158.53159.49158.640.06%5,481
Feb 25, 2026158.81159.57158.81159.39158.541.59%2,726
Feb 24, 2026157.54158.27155.94156.90156.06-0.85%12,796
Feb 23, 2026158.03158.25157.54158.24157.39-0.13%11,798
Feb 20, 2026157.10158.44157.03158.44157.590.69%12,515
Feb 19, 2026156.84157.35156.61157.35156.51-0.32%1,934
Feb 18, 2026157.74158.22157.74157.86157.020.69%653
Feb 17, 2026156.40156.84155.90156.78155.940.20%7,102
Feb 13, 2026156.00156.46155.55156.46155.620.12%7,772
Feb 12, 2026157.60157.60156.21156.27155.44-0.53%5,934
Feb 11, 2026156.62157.21156.62157.10156.260.46%2,297
Feb 10, 2026156.47156.47155.98156.38155.540.43%1,558
Feb 9, 2026154.71155.80154.71155.71154.880.73%2,378
Feb 6, 2026153.24154.58153.24154.58153.752.02%1,419
Feb 5, 2026151.78152.23151.46151.52150.71-1.34%1,667
Feb 4, 2026154.20154.33153.01153.58152.760.71%7,186
Feb 3, 2026152.57152.92151.84152.49151.68-0.21%4,492
Feb 2, 2026151.63152.81151.63152.81151.991.05%1,618
Jan 30, 2026151.58151.58150.88151.22150.41-0.22%11,594
Jan 29, 2026150.95151.55150.95151.55150.740.38%103,848
Jan 28, 2026151.69151.69150.81150.98150.17-1.20%2,453
Jan 27, 2026152.92153.08152.73152.82152.000.35%1,199
Jan 26, 2026151.93152.47151.91152.29151.481.03%1,708
Jan 23, 2026150.50151.00150.50150.74149.93-0.30%3,235
Jan 22, 2026151.34151.34151.16151.19150.380.13%622
Jan 21, 2026149.52151.23149.42151.00150.190.92%8,279
Jan 20, 2026149.27150.62149.27149.62148.82-1.20%2,461
Jan 19, 2026151.75151.75151.43151.43150.62-1.05%225
Jan 16, 2026152.64153.04152.64153.04152.220.69%929
Jan 15, 2026152.74152.80151.99151.99151.18-0.10%3,325
Jan 14, 2026151.93152.14151.78152.14151.330.71%2,185
Jan 13, 2026151.16151.49151.06151.06150.25-0.57%6,564
Jan 12, 2026151.76151.92151.67151.92151.110.37%4,732
Jan 9, 2026150.65151.36150.65151.36150.551.15%1,675
Jan 8, 2026149.62149.64149.34149.64148.84-0.32%608
Jan 7, 2026149.59150.19149.44150.12149.320.04%3,992
Jan 6, 2026149.61150.21149.61150.06149.260.71%998
Jan 5, 2026148.01149.12147.91149.00148.201.17%2,720
Jan 2, 2026146.58147.28146.58147.28146.491.46%1,623
Dec 31, 2025145.16145.46145.16145.16144.38-0.34%815
Dec 30, 2025145.78145.78145.54145.65144.870.35%772
Dec 29, 2025145.03145.14145.03145.14144.36-0.04%230
Dec 24, 2025145.38145.38145.21145.21144.43-0.26%982
Dec 23, 2025145.94145.94145.49145.59144.810.29%1,135
Dec 22, 2025144.86145.17144.60145.17144.39-0.91%810
Dec 19, 2025146.24146.50145.93146.50144.681.23%9,603
Dec 18, 2025144.99145.15144.72144.72142.920.41%3,832
Dec 17, 2025144.39144.39143.93144.13142.34-0.50%4,339
Dec 16, 2025144.75144.89144.46144.86143.06-0.79%2,052
Dec 15, 2025146.02146.02146.02146.02144.210.97%1,107
Dec 12, 2025145.58145.58144.62144.62142.82-0.59%2,176
Dec 11, 2025145.30145.48145.29145.48143.670.79%9,457
Dec 10, 2025144.37144.62144.31144.34142.55-0.05%2,620
Dec 9, 2025144.54144.73144.38144.41142.62-0.19%6,603
Dec 8, 2025144.55144.68144.46144.68142.880.30%643
Dec 5, 2025144.98144.98144.25144.25142.46-1.11%429
Dec 4, 2025146.05146.06145.87145.87144.060.36%1,820
Dec 3, 2025145.08145.34144.92145.34143.530.30%820