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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	201.58	200.78	200.78	201.61	200.58	4,033
January 12, 2026	199.8	200.77	200.77	200.91	199.68	6,111
January 09, 2026	198.29	199.09	199.09	199.5	198.29	7,918
January 08, 2026	195.62	197.63	197.63	197.66	195.62	4,010
January 07, 2026	196.44	196.2	196.2	196.64	195.43	5,148
January 06, 2026	197	197.69	197.69	197.91	196.65	4,500
January 05, 2026	195.57	196.55	196.55	197.23	195.57	6,146
January 02, 2026	194.47	194.47	194.47	194.6	193.45	3,640
December 31, 2025	194.29	193.5	193.5	194.32	193.5	3,117
December 30, 2025	194.95	194.51	194.51	195.28	194.51	4,300
December 29, 2025	194.19	195.03	195.03	195.05	194.16	3,600
December 23, 2025	194.96	195.49	195.49	195.49	194.9	7,105
December 22, 2025	194.69	195.04	195.04	195.46	194.68	10,600
December 19, 2025	193.42	194.5	193.51	195.07	193.41	21,500
December 18, 2025	192.37	192.56	191.58	193.49	192.37	6,004
December 17, 2025	192.62	191.5	190.52	192.62	191.2	2,347
December 16, 2025	192.16	192.08	191.1	192.17	191.9	9,500
December 15, 2025	194.07	193.11	192.13	194.07	192.78	4,500
December 12, 2025	194.36	193.12	193.12	194.51	192.17	3,160
December 11, 2025	192.41	193.8	193.8	194.05	192.41	2,938
December 10, 2025	190.98	192.8	192.8	193	190.91	2,300
December 09, 2025	190.7	191.24	191.24	192	190.69	11,845
December 08, 2025	191.62	190.81	190.81	191.62	190.81	2,802
December 05, 2025	193.02	191.46	191.46	193.02	191.46	11,700
December 04, 2025	191.17	192.56	192.56	192.56	191.17	2,310
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

Mackenzie Canadian Equity Index ETF (QCN.TO) TSX