Mackenzie GQE International Equity ETF (TSX:MIQE)
Canada
· Delayed Price · Currency is CAD 25.44
+0.02 (0.08%)
Aug 15, 2025, 9:30 AM EDT
TSX:MIQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.49 | 25.51 | 25.44 | 25.51 | - | 0.35% | 48,892 |
| Aug 14, 2025 | 25.30 | 25.42 | 25.30 | 25.42 | - | 0.51% | 21,300 |
| Aug 13, 2025 | 25.38 | 25.38 | 25.26 | 25.29 | - | 0.40% | 19,400 |
| Aug 12, 2025 | 25.11 | 25.19 | 25.02 | 25.19 | - | 0.76% | 41,400 |
| Aug 11, 2025 | 25.02 | 25.02 | 24.93 | 25.00 | - | -0.12% | 39,700 |
| Aug 8, 2025 | 24.96 | 25.03 | 24.93 | 25.03 | - | 0.28% | 79,200 |
| Aug 7, 2025 | 24.97 | 24.98 | 24.89 | 24.96 | - | 0.69% | 28,900 |
| Aug 6, 2025 | 24.70 | 24.79 | 24.70 | 24.79 | - | 0.45% | 33,000 |
| Aug 5, 2025 | 24.92 | 24.92 | 24.63 | 24.68 | - | 1.15% | 15,000 |
| Aug 1, 2025 | 24.29 | 24.40 | 24.28 | 24.40 | - | -0.29% | 4,600 |
| Jul 31, 2025 | 24.36 | 24.55 | 24.36 | 24.47 | - | -0.04% | 18,800 |
| Jul 30, 2025 | 24.70 | 24.70 | 24.40 | 24.48 | - | -0.45% | 11,500 |
| Jul 29, 2025 | 24.44 | 24.59 | 24.44 | 24.59 | - | 0.78% | 36,900 |
| Jul 28, 2025 | 24.46 | 24.51 | 24.34 | 24.40 | - | -1.25% | 11,200 |
| Jul 25, 2025 | 24.59 | 24.71 | 24.50 | 24.71 | - | 0.45% | 29,800 |
| Jul 24, 2025 | 24.73 | 24.73 | 24.60 | 24.60 | - | -0.40% | 8,300 |
| Jul 23, 2025 | 24.30 | 24.74 | 24.30 | 24.70 | - | 1.56% | 24,800 |
| Jul 22, 2025 | 24.33 | 24.33 | 24.21 | 24.32 | - | -0.08% | 29,300 |
| Jul 21, 2025 | 24.59 | 24.59 | 24.34 | 24.34 | - | 0.04% | 22,600 |
| Jul 18, 2025 | 24.40 | 24.40 | 24.27 | 24.33 | - | -0.12% | 21,500 |
| Jul 17, 2025 | 24.15 | 24.36 | 24.15 | 24.36 | - | 0.66% | 104,400 |
| Jul 16, 2025 | 24.19 | 24.20 | 24.10 | 24.20 | - | 0.25% | 14,700 |
| Jul 15, 2025 | 24.20 | 24.20 | 24.12 | 24.14 | - | -0.78% | 8,900 |
| Jul 14, 2025 | 24.25 | 24.33 | 24.25 | 24.33 | - | 0.25% | 4,300 |
| Jul 11, 2025 | 24.26 | 24.27 | 24.20 | 24.27 | - | -0.45% | 12,200 |
| Jul 10, 2025 | 24.39 | 24.39 | 24.32 | 24.38 | - | -0.25% | 55,100 |
| Jul 9, 2025 | 24.41 | 24.51 | 24.35 | 24.44 | - | -0.04% | 126,200 |
| Jul 8, 2025 | 24.25 | 24.45 | 24.25 | 24.45 | - | 0.82% | 17,200 |
| Jul 7, 2025 | 24.33 | 24.33 | 24.20 | 24.25 | - | -1.10% | 55,300 |
| Jul 4, 2025 | 24.41 | 24.61 | 24.23 | 24.52 | - | 0.62% | 32,500 |
| Jul 3, 2025 | 24.14 | 24.39 | 24.13 | 24.37 | - | -0.04% | 39,200 |
| Jul 2, 2025 | 24.23 | 24.38 | 24.20 | 24.38 | - | - | 18,800 |
| Jun 30, 2025 | 24.25 | 24.39 | 24.20 | 24.38 | - | 0.12% | 277,200 |
| Jun 27, 2025 | 24.01 | 24.35 | 24.01 | 24.35 | - | 1.12% | 22,100 |
| Jun 26, 2025 | 24.43 | 24.43 | 23.99 | 24.08 | - | 0.12% | 17,800 |
| Jun 25, 2025 | 24.09 | 24.10 | 23.97 | 24.05 | - | -0.04% | 18,800 |
| Jun 24, 2025 | 23.87 | 24.13 | 23.80 | 24.06 | - | 0.84% | 77,000 |
| Jun 23, 2025 | 23.74 | 23.88 | 23.64 | 23.86 | - | 0.68% | 36,100 |
| Jun 20, 2025 | 23.80 | 23.87 | 23.68 | 23.70 | - | -1.86% | 33,800 |
| Jun 19, 2025 | 23.62 | 24.15 | 23.52 | 24.15 | - | 1.43% | 11,900 |
| Jun 18, 2025 | 23.73 | 23.86 | 23.68 | 23.81 | - | 0.76% | 43,200 |
| Jun 17, 2025 | 23.64 | 23.77 | 23.60 | 23.63 | - | -0.80% | 31,300 |
| Jun 16, 2025 | 24.16 | 24.16 | 23.76 | 23.82 | - | 0.34% | 11,600 |
| Jun 13, 2025 | 23.90 | 23.91 | 23.67 | 23.74 | - | -1.70% | 23,800 |
| Jun 12, 2025 | 24.39 | 24.39 | 23.99 | 24.15 | - | 0.62% | 16,100 |
| Jun 11, 2025 | 23.91 | 24.11 | 23.91 | 24.00 | - | -0.12% | 12,700 |
| Jun 10, 2025 | 24.12 | 24.21 | 23.97 | 24.03 | - | -0.78% | 15,600 |
| Jun 9, 2025 | 24.02 | 24.22 | 24.02 | 24.22 | - | 0.50% | 16,300 |
| Jun 6, 2025 | 24.05 | 24.11 | 24.00 | 24.10 | - | 0.42% | 19,900 |
| Jun 5, 2025 | 24.19 | 24.19 | 23.96 | 24.00 | - | -0.41% | 7,600 |