Mackenzie Canadian Equity Index ETF - QCN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	181	182.56	182.56	182.56	180.4	11,000
November 06, 2025	183.85	182.24	182.24	183.85	182.24	16,443
November 05, 2025	182.58	183.75	183.75	184.2	182.58	9,111
November 04, 2025	182.49	181.78	181.78	183.06	181.77	2,700
November 03, 2025	184.87	184.83	184.83	184.9	184.05	32,000
October 31, 2025	184.25	184.71	184.71	184.82	184.25	4,900
October 30, 2025	183.58	184.01	184.01	184.85	183.58	6,147
October 29, 2025	185.92	183.89	183.89	185.92	183.56	11,426
October 28, 2025	185.25	185.52	185.52	185.89	185.25	1,800
October 27, 2025	184.08	184.63	184.63	184.66	183.69	1,508
October 24, 2025	184.46	185.1	185.1	185.31	184.46	1,200
October 23, 2025	183.73	184.16	184.16	184.54	183.73	2,612
October 22, 2025	181.65	182.74	182.74	182.87	181.65	13,900
October 21, 2025	182.41	182.19	182.19	182.41	182	2,400
October 20, 2025	184.9	185.4	185.4	185.61	184.9	2,446
October 17, 2025	184.37	183.64	183.64	184.45	183.58	8,400
October 16, 2025	187.41	185.7	185.7	187.43	185.54	2,800
October 15, 2025	186.99	186.94	186.94	186.99	186.13	10,618
October 14, 2025	183.14	185.22	185.22	185.77	183.14	13,100
October 10, 2025	185.16	182.01	182.01	185.16	182.01	9,619
October 09, 2025	186.47	184.58	184.58	186.47	184.3	2,700
October 08, 2025	185.61	186.01	186.01	186.03	185.46	13,900
October 07, 2025	186.59	185.09	185.09	186.59	184.99	2,400
October 06, 2025	187.3	186.19	186.19	187.3	186.04	8,133
October 03, 2025	184.13	185.75	185.75	185.85	184.13	7,600
October 02, 2025	182.46	183.8	183.8	183.8	182.46	1,800
October 01, 2025	183.07	183.61	183.61	183.94	183.07	6,518
September 30, 2025	181.95	182.03	182.03	182.03	181.95	1,318
September 29, 2025	182.51	182.62	182.62	182.76	182.35	2,500
September 26, 2025	181.51	181.31	181.31	181.51	181.27	3,400
September 25, 2025	180.29	180.99	180.99	181.16	180.28	17,033
September 24, 2025	181.81	181.3	181.3	182	181.3	1,800
September 23, 2025	182.88	181.6	181.6	183.15	181.6	11,038
September 22, 2025	181.5	182.47	182.47	182.63	181.47	7,364
September 19, 2025	182.72	182.39	182.39	184.2	181.2	7,400
September 18, 2025	179.86	180.48	180.48	180.67	179.86	4,638
September 17, 2025	179.25	179.74	179.74	180.36	179.25	19,400
September 16, 2025	179.72	179.57	179.57	179.72	179.34	2,300
September 15, 2025	179.49	180.27	180.27	180.27	179.47	3,200
September 12, 2025	179.97	179.33	179.33	179.97	179.33	3,132
September 11, 2025	179.45	180.03	180.03	180.03	179.45	2,700
September 10, 2025	178.65	178.6	178.6	178.65	178.37	3,800
September 09, 2025	177.94	177.82	177.82	177.99	177.71	2,920
September 08, 2025	177.33	177.62	177.62	177.65	177	6,100
September 05, 2025	177.63	177.82	177.82	177.82	176.87	2,843
September 04, 2025	175.77	176.8	176.8	176.8	175.77	4,000
September 03, 2025	175.36	175.88	175.88	175.92	175.36	7,202
September 02, 2025	174	175.03	175.03	175.03	174	3,807
August 29, 2025	173.46	174.7	174.7	174.74	173.46	2,636
August 28, 2025	174.44	173.84	173.84	174.44	173.5	1,412
August 27, 2025	173.71	173.84	173.84	173.91	173.71	1,608
August 26, 2025	172.39	172.58	172.58	172.79	172.39	4,100
August 25, 2025	173.02	172.23	172.23	173.18	171.92	4,300
August 22, 2025	171.82	173.11	173.11	173.48	171.82	5,629
August 21, 2025	170.64	171.48	171.48	171.5	170.64	3,300
August 20, 2025	170.27	170.27	170.27	170.58	170.13	2,031
August 19, 2025	170.68	170.09	170.09	170.68	170.09	602
August 18, 2025	170.39	170.61	170.61	170.61	170.12	7,618
August 15, 2025	170.51	170.31	170.31	170.61	170.19	4,200
August 14, 2025	170.18	170.47	170.47	170.47	170.17	2,213

Mackenzie Canadian Equity Index ETF (QCN.TO) TSX