Mackenzie International Equity Index ETF - QDX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	145.08	145.34	145.34	145.34	144.92	820
December 02, 2025	144.61	144.9	144.9	144.9	144.45	2,700
December 01, 2025	144.57	145	145	145	144.57	2,934
November 28, 2025	144.64	144.42	144.42	144.85	144.42	903
November 27, 2025	145.15	144.55	144.55	146.86	144.55	5,909
November 26, 2025	145.32	145.31	145.31	145.32	145.23	400
November 25, 2025	144.28	144.28	144.28	144.28	144.28	178
November 24, 2025	142.02	142.56	142.56	142.58	142.02	1,000
November 21, 2025	140.86	142.43	142.43	142.69	140.86	1,240
November 20, 2025	142.56	140.34	140.34	142.56	140.34	3,129
November 19, 2025	141.59	141.86	141.86	142.01	141.57	3,700
November 18, 2025	141.35	141.73	141.73	141.75	141.32	1,200
November 17, 2025	144.57	144.19	144.19	144.88	143.88	12,600
November 14, 2025	145.46	145.66	145.66	145.83	145.37	1,100
November 13, 2025	146.83	145.78	145.78	146.83	145.78	513
November 12, 2025	146.95	147.23	147.23	147.23	146.94	2,516
November 11, 2025	145.96	146.41	146.41	146.41	145.95	1,700
November 10, 2025	144.59	145.39	145.39	145.65	144.59	2,108
November 07, 2025	143.6	144.32	144.32	144.32	143.44	7,336
November 06, 2025	144.88	144.88	144.88	144.89	144.88	801
November 05, 2025	144.76	145.16	145.16	145.16	144.76	4,800
November 04, 2025	143.6	143.95	143.95	144.37	143.6	5,903
November 03, 2025	144.79	144.87	144.87	144.91	144.79	500
October 31, 2025	144.02	144.53	144.53	144.53	144.02	1,800
October 30, 2025	144.1	144.25	144.25	144.85	143.74	9,810
October 29, 2025	144.39	144.53	144.53	144.97	144.21	2,043
October 28, 2025	145.34	145.26	145.26	145.34	145.03	423
October 27, 2025	145.92	145.74	145.74	145.92	145.55	4,200
October 24, 2025	145.02	145.22	145.22	145.27	145.02	2,948
October 23, 2025	144.23	144.5	144.5	144.53	144.18	7,010
October 22, 2025	144.19	144.02	144.02	144.33	143.46	6,400
October 21, 2025	145.11	144.7	144.7	145.11	144.66	2,446
October 20, 2025	145.41	145.89	145.89	145.89	145.41	5,932
October 17, 2025	143.86	144.44	144.44	144.46	143.85	5,900
October 16, 2025	144.6	144.73	144.73	145.06	144.19	4,116
October 15, 2025	143.22	143.75	143.75	143.97	143.16	3,849
October 14, 2025	141.49	143.1	143.1	143.2	141.48	7,077
October 10, 2025	142.87	140.81	140.81	142.87	140.67	4,389
October 09, 2025	144.13	143.89	143.89	144.13	143.63	4,500
October 08, 2025	143.9	144.13	144.13	144.13	143.89	5,200
October 07, 2025	144.26	143.78	143.78	144.3	143.72	8,418
October 06, 2025	145.12	145.05	145.05	145.12	144.98	13,000
October 03, 2025	144.35	144.67	144.67	144.67	144.35	702
October 02, 2025	143.75	143.52	143.52	143.75	143.13	600
October 01, 2025	142.24	143.29	143.29	143.29	142.24	9,002
September 30, 2025	141.04	141.74	141.74	141.82	141.03	6,306
September 29, 2025	140.7	141.48	141.48	141.5	140.62	20,618
September 26, 2025	140.7	140.8	140.8	140.8	140.7	500
September 25, 2025	139.48	139.83	139.83	139.83	139.21	5,526
September 24, 2025	140.5	140.27	140.27	140.5	140.2	1,607
September 23, 2025	140.52	140.42	140.42	140.53	140.39	7,317
September 22, 2025	139.3	140.4	140.4	140.4	139.3	2,400
September 19, 2025	140.5	140.55	140.55	140.56	140.26	21,906
September 18, 2025	140.7	141.47	141.47	141.65	140.7	3,932
September 17, 2025	140.98	140.72	140.72	141.03	140.72	1,139
September 16, 2025	140.97	140.98	140.98	140.98	140.62	1,000
September 15, 2025	141.75	141.47	141.47	142	141.47	2,200
September 12, 2025	141.25	141.36	141.36	141.45	141.17	3,508
September 11, 2025	141.45	141.43	141.43	141.75	141.31	4,302
September 10, 2025	140.35	140.28	140.28	140.47	140.28	905

Mackenzie International Equity Index ETF (QDX.TO) TSX