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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	190.22	190.65	190.65	190.75	190.22	1,616
December 02, 2025	189.64	189.98	189.98	189.98	189.34	5,008
December 01, 2025	190.74	190.23	190.23	191	190.23	6,200
November 28, 2025	191.25	191.84	191.84	191.84	191.13	4,112
November 27, 2025	190.49	190.68	190.68	190.97	190.4	10,500
November 26, 2025	189.33	190.52	190.52	190.55	189.33	1,900
November 25, 2025	187.06	188.72	188.72	188.74	187.06	3,900
November 24, 2025	184.48	186.89	186.89	186.89	184.48	10,000
November 21, 2025	182.8	184.18	184.18	184.18	182.8	3,301
November 20, 2025	186.85	182.79	182.79	186.85	182.79	1,145
November 19, 2025	184.05	184.21	184.21	184.95	183.84	1,500
November 18, 2025	182.63	183.39	183.39	183.93	182.36	7,100
November 17, 2025	184.95	183.67	183.67	184.95	182.97	5,100
November 14, 2025	183.69	185.14	185.14	185.45	183.69	2,503
November 13, 2025	187.05	184.66	184.66	187.05	184.61	3,048
November 12, 2025	187.46	188.12	188.12	188.3	187.4	2,800
November 11, 2025	185.04	185.68	185.68	185.68	184.79	919
November 10, 2025	184.54	184.97	184.97	185.19	184.17	15,900
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

Mackenzie Canadian Equity Index ETF (QCN.TO) TSX