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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	170.99	170.95	170.95	171.01	170.8	2,600
August 12, 2025	170.28	170.54	170.54	170.55	170.04	2,406
August 11, 2025	169.01	169.66	169.66	169.94	169.01	5,616
August 08, 2025	169.98	169.49	169.49	170.14	169.49	2,937
August 07, 2025	170.73	169.5	169.5	170.73	169.42	2,100
August 06, 2025	169.91	170.45	170.45	170.59	169.89	3,700
August 05, 2025	167.18	168.27	168.27	168.29	167.18	7,229
August 01, 2025	165.36	165.02	165.02	165.36	164.53	9,100
July 31, 2025	166.97	166.51	166.51	167.27	166.46	8,146
July 30, 2025	168.13	166.87	166.87	168.13	166.87	1,200
July 29, 2025	167.5	168	168	168.01	167.5	4,900
July 28, 2025	167.72	167.31	167.31	167.82	167.17	4,225
July 25, 2025	167.06	167.84	167.84	167.88	167.06	1,100
July 24, 2025	167.1	167.11	167.11	167.52	167.1	6,500
July 23, 2025	167.44	167.38	167.38	167.49	167.38	1,300
July 22, 2025	166.72	166.96	166.96	166.96	166.72	4,849
July 21, 2025	167.12	166.68	166.68	167.33	166.68	1,000
July 18, 2025	166.65	166.63	166.63	166.65	166.63	5,209
July 17, 2025	166.14	167.12	167.12	167.18	166.14	500
July 16, 2025	165.19	165.62	165.62	165.62	164.81	2,127
July 15, 2025	165.29	165.34	165.34	165.34	164.98	2,909
July 14, 2025	165.32	165.91	165.91	166.08	165.29	5,000
July 11, 2025	164.53	165.06	165.06	165.06	164.53	511
July 10, 2025	165.17	165.18	165.18	165.18	165.17	1,500

Mackenzie Canadian Equity Index ETF (QCN.TO) TSX