Mackenzie Canadian Equity Index ETF (QCN.TO) TSX
201.94
+1.03(+0.51%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
201.94
+1.03(+0.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 198.66 | 201.94 | 201.94 | 202.02 | 198.66 | 50,003 |
| April 01, 2026 | 201.36 | 200.91 | 200.91 | 201.77 | 200.74 | 13,970 |
| March 31, 2026 | 196.58 | 199.74 | 199.74 | 199.87 | 196.58 | 17,492 |
| March 30, 2026 | 196.5 | 194.24 | 194.24 | 197.39 | 193.64 | 13,559 |
| March 27, 2026 | 193.65 | 194.87 | 194.87 | 195.54 | 193.65 | 7,259 |
| March 26, 2026 | 196 | 194.33 | 194.33 | 197.94 | 194.29 | 2,658 |
| March 25, 2026 | 197.16 | 197.31 | 197.31 | 197.49 | 196.44 | 16,796 |
| March 24, 2026 | 193.09 | 194.57 | 194.57 | 195.71 | 193.09 | 11,006 |
| March 23, 2026 | 192.1 | 194.68 | 194.68 | 195.27 | 191.94 | 26,523 |
| March 20, 2026 | 194.64 | 191.55 | 191.55 | 194.64 | 191.23 | 9,066 |
| March 19, 2026 | 194.71 | 195.06 | 195.06 | 195.22 | 193.88 | 7,224 |
| March 18, 2026 | 200.08 | 197.81 | 197.81 | 200.08 | 197.8 | 6,667 |
| March 17, 2026 | 202.42 | 201.78 | 201.78 | 203.2 | 201.69 | 4,209 |
| March 16, 2026 | 199.48 | 201.45 | 201.45 | 201.45 | 199.48 | 8,823 |
| March 13, 2026 | 201.85 | 199.23 | 199.23 | 201.85 | 199.03 | 7,066 |
| March 12, 2026 | 202.1 | 201.18 | 201.18 | 202.34 | 201.15 | 5,512 |
| March 11, 2026 | 202.99 | 202.97 | 202.97 | 203.59 | 202.35 | 3,130 |
| March 10, 2026 | 203.98 | 203.9 | 203.9 | 205.18 | 203.68 | 21,167 |
| March 09, 2026 | 199.87 | 203.13 | 203.13 | 203.38 | 198.2 | 17,618 |
| March 06, 2026 | 203.66 | 202.49 | 202.49 | 203.97 | 201.89 | 536,642 |
| March 05, 2026 | 206.69 | 205.84 | 205.84 | 206.69 | 204.35 | 6,700 |
| March 04, 2026 | 207.72 | 207.77 | 207.77 | 208.26 | 207.09 | 10,010 |
| March 03, 2026 | 207.25 | 206.91 | 206.91 | 207.44 | 203.29 | 13,518 |
| March 02, 2026 | 209.82 | 211.49 | 211.49 | 211.63 | 209.75 | 11,100 |
| February 27, 2026 | 210.09 | 210.52 | 210.52 | 210.58 | 210.06 | 2,210 |
| February 26, 2026 | 209.36 | 211.46 | 211.46 | 211.46 | 208.65 | 19,400 |
| February 25, 2026 | 208.7 | 208.98 | 208.98 | 209.85 | 208.22 | 13,500 |
| February 24, 2026 | 206.13 | 207.81 | 207.81 | 207.98 | 205.81 | 2,900 |
| February 23, 2026 | 207.02 | 206.63 | 206.63 | 207.93 | 205.86 | 11,100 |
| February 20, 2026 | 205.27 | 206.94 | 0 | 206.94 | 205.27 | 13,818 |
| February 19, 2026 | 203.99 | 205.67 | 0 | 205.68 | 203.99 | 11,431 |
| February 18, 2026 | 202.39 | 204.1 | 0 | 204.5 | 202.39 | 3,202 |
| February 17, 2026 | 200.93 | 201.15 | 0 | 201.54 | 199.39 | 7,700 |
| February 13, 2026 | 199.28 | 202.34 | 0 | 202.34 | 199.28 | 4,300 |
| February 12, 2026 | 203.5 | 198.43 | 0 | 203.52 | 198.42 | 14,933 |
| February 11, 2026 | 204.68 | 203.6 | 0 | 204.68 | 202.42 | 3,900 |
| February 10, 2026 | 202.78 | 203.5 | 0 | 203.66 | 202.74 | 12,009 |
| February 09, 2026 | 198.9 | 202.09 | 0 | 202.09 | 198.9 | 8,000 |
| February 06, 2026 | 197.21 | 198.7 | 0 | 198.7 | 197.13 | 4,200 |
| February 05, 2026 | 197.05 | 195.53 | 0 | 198.18 | 195.4 | 20,600 |
| February 04, 2026 | 199.33 | 199.13 | 0 | 199.33 | 197.34 | 14,200 |
| February 03, 2026 | 198.99 | 197.9 | 0 | 198.99 | 196.4 | 9,400 |
| February 02, 2026 | 194.82 | 196.87 | 0 | 196.94 | 194.82 | 13,700 |
| January 30, 2026 | 198.52 | 195.31 | 0 | 199.24 | 194.51 | 5,000 |
| January 29, 2026 | 204.12 | 201.69 | 0 | 204.12 | 200 | 69,000 |
| January 28, 2026 | 202.94 | 202.89 | 0 | 202.94 | 201.7 | 7,649 |
| January 27, 2026 | 202.02 | 202.44 | 0 | 202.56 | 201.65 | 5,026 |
| January 26, 2026 | 204.28 | 202.31 | 0 | 204.28 | 202.26 | 7,700 |
| January 23, 2026 | 202.19 | 202.39 | 0 | 202.51 | 201.6 | 4,018 |
| January 22, 2026 | 201.06 | 201.68 | 0 | 202.09 | 201.06 | 800 |
| January 21, 2026 | 201.08 | 200.64 | 0 | 201.4 | 199.8 | 6,625 |
| January 20, 2026 | 201.46 | 200.02 | 0 | 201.66 | 199.73 | 5,245 |
| January 19, 2026 | 201.67 | 202.15 | 0 | 202.17 | 201.67 | 2,900 |
| January 16, 2026 | 201.66 | 201.52 | 0 | 202.07 | 200.7 | 1,717 |
| January 15, 2026 | 200.77 | 201.61 | 0 | 201.77 | 200.77 | 5,205 |
| January 14, 2026 | 201.05 | 201.07 | 0 | 201.18 | 200.09 | 4,300 |
| January 13, 2026 | 201.58 | 200.78 | 0 | 201.61 | 200.58 | 4,033 |
| January 12, 2026 | 199.8 | 200.77 | 0 | 200.91 | 199.68 | 6,111 |
| January 09, 2026 | 198.29 | 199.09 | 0 | 199.5 | 198.29 | 7,918 |
| January 08, 2026 | 195.62 | 197.63 | 0 | 197.66 | 195.62 | 4,010 |