Mackenzie International Equity Index ETF (TSX:QDX)
Canada
· Delayed Price · Currency is CAD 139.22
+0.62 (0.44%)
Aug 15, 2025, 3:04 PM EDT
TSX:QDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 139.30 | 139.30 | 139.22 | 139.22 | 139.22 | 0.45% | 826 |
| Aug 14, 2025 | 137.95 | 138.66 | 137.89 | 138.60 | 138.60 | 0.32% | 2,100 |
| Aug 13, 2025 | 138.15 | 138.16 | 137.96 | 138.16 | 138.16 | 0.67% | 818 |
| Aug 12, 2025 | 136.79 | 137.24 | 136.77 | 137.24 | 137.24 | 0.93% | 4,601 |
| Aug 11, 2025 | 135.95 | 136.15 | 135.80 | 135.97 | 135.97 | -0.15% | 3,729 |
| Aug 8, 2025 | 135.50 | 136.18 | 135.50 | 136.18 | 136.18 | 0.68% | 300 |
| Aug 7, 2025 | 135.45 | 135.50 | 135.26 | 135.26 | 135.26 | 0.95% | 1,507 |
| Aug 6, 2025 | 133.89 | 134.31 | 133.88 | 133.99 | 133.99 | 0.34% | 3,100 |
| Aug 5, 2025 | 133.70 | 133.87 | 133.47 | 133.54 | 133.54 | 0.96% | 15,531 |
| Aug 1, 2025 | 131.61 | 132.27 | 131.24 | 132.27 | 132.27 | -0.58% | 22,411 |
| Jul 31, 2025 | 133.28 | 133.50 | 133.00 | 133.04 | 133.04 | -0.49% | 5,900 |
| Jul 30, 2025 | 134.26 | 134.69 | 133.70 | 133.70 | 133.70 | -0.53% | 9,233 |
| Jul 29, 2025 | 134.48 | 134.48 | 134.15 | 134.41 | 134.41 | 0.01% | 7,816 |
| Jul 28, 2025 | 134.25 | 134.39 | 133.89 | 134.39 | 134.39 | -1.10% | 3,402 |
| Jul 25, 2025 | 135.07 | 135.94 | 135.07 | 135.88 | 135.88 | 0.08% | 2,504 |
| Jul 24, 2025 | 136.00 | 136.06 | 135.67 | 135.77 | 135.77 | -0.40% | 4,327 |
| Jul 23, 2025 | 134.87 | 136.32 | 134.87 | 136.32 | 136.32 | 2.31% | 5,900 |
| Jul 22, 2025 | 132.87 | 133.24 | 132.87 | 133.24 | 133.24 | 0.08% | 2,744 |
| Jul 21, 2025 | 133.33 | 133.74 | 132.99 | 133.13 | 133.13 | 0.42% | 10,800 |
| Jul 18, 2025 | 133.39 | 133.39 | 132.45 | 132.57 | 132.57 | -0.46% | 6,400 |
| Jul 17, 2025 | 132.60 | 133.18 | 132.60 | 133.18 | 133.18 | 0.77% | 5,200 |
| Jul 16, 2025 | 131.75 | 132.16 | 131.67 | 132.16 | 132.16 | 0.31% | 9,300 |
| Jul 15, 2025 | 132.34 | 132.34 | 131.75 | 131.75 | 131.75 | -0.83% | 3,300 |
| Jul 14, 2025 | 132.78 | 133.08 | 132.64 | 132.85 | 132.85 | -0.05% | 4,405 |
| Jul 11, 2025 | 133.12 | 133.12 | 132.91 | 132.91 | 132.91 | -0.81% | 2,016 |
| Jul 10, 2025 | 134.31 | 134.31 | 133.87 | 133.99 | 133.99 | -0.18% | 2,709 |
| Jul 9, 2025 | 133.95 | 134.23 | 133.95 | 134.23 | 134.23 | 0.56% | 704 |
| Jul 8, 2025 | 132.60 | 133.63 | 132.60 | 133.48 | 133.48 | 0.74% | 15,400 |
| Jul 7, 2025 | 132.36 | 132.57 | 132.36 | 132.50 | 132.50 | -0.41% | 2,200 |
| Jul 4, 2025 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | -0.49% | 800 |
| Jul 3, 2025 | 133.03 | 133.69 | 132.88 | 133.69 | 133.69 | 0.45% | 4,021 |
| Jul 2, 2025 | 133.05 | 133.09 | 132.83 | 133.09 | 133.09 | 0.05% | 4,200 |
| Jun 30, 2025 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | -0.63% | 110 |
| Jun 27, 2025 | 133.09 | 133.87 | 133.02 | 133.87 | 133.87 | 1.40% | 4,300 |
| Jun 26, 2025 | 131.48 | 132.02 | 131.45 | 132.02 | 132.02 | 0.63% | 3,902 |
| Jun 25, 2025 | 131.22 | 131.36 | 131.11 | 131.20 | 131.20 | -0.85% | 6,500 |
| Jun 24, 2025 | 131.59 | 132.32 | 131.35 | 132.32 | 132.32 | 1.19% | 2,112 |
| Jun 23, 2025 | 129.35 | 130.77 | 129.35 | 130.77 | 130.77 | -0.36% | 2,044 |
| Jun 20, 2025 | 131.50 | 131.50 | 131.16 | 131.24 | 129.76 | -0.67% | 2,700 |
| Jun 19, 2025 | 131.88 | 132.13 | 131.58 | 132.13 | 130.64 | 0.07% | 1,000 |
| Jun 18, 2025 | 131.54 | 132.33 | 131.51 | 132.04 | 130.55 | 0.66% | 6,042 |
| Jun 17, 2025 | 131.46 | 131.47 | 130.86 | 131.17 | 129.69 | -0.73% | 1,307 |
| Jun 16, 2025 | 132.16 | 132.43 | 132.14 | 132.14 | 130.65 | 0.33% | 1,000 |
| Jun 13, 2025 | 132.20 | 132.20 | 131.50 | 131.71 | 130.23 | -1.36% | 4,208 |
| Jun 12, 2025 | 133.73 | 133.73 | 133.52 | 133.52 | 132.02 | 0.20% | 818 |
| Jun 11, 2025 | 133.77 | 133.77 | 133.19 | 133.25 | 131.75 | -0.15% | 3,303 |
| Jun 10, 2025 | 133.74 | 133.74 | 133.44 | 133.45 | 131.95 | -0.09% | 7,703 |
| Jun 9, 2025 | 133.43 | 133.83 | 133.43 | 133.57 | 132.07 | -0.04% | 1,800 |
| Jun 6, 2025 | 133.38 | 133.62 | 133.35 | 133.62 | 132.12 | 0.67% | 8,520 |
| Jun 5, 2025 | 132.90 | 133.34 | 132.71 | 132.73 | 131.24 | -0.27% | 7,200 |