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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	139.78	140.51	140.51	140.51	139.78	1,701
September 08, 2025	139.96	140.64	140.64	140.64	139.9	3,002
September 05, 2025	139.56	139.43	139.43	139.56	138.65	2,421
September 04, 2025	137.96	138.59	138.59	138.6	137.95	6,400
September 03, 2025	137.1	137.41	137.41	137.41	137.01	5,400
September 02, 2025	137	136.94	136.94	137.21	136.93	4,445
August 29, 2025	137.79	137.98	137.98	138.04	137.73	1,234
August 28, 2025	138.86	139	139	139.02	138.84	3,100
August 27, 2025	138.21	138.57	138.57	138.57	138.21	19,202
August 26, 2025	139.36	139.42	139.42	139.42	139.05	4,702
August 25, 2025	140.19	139.58	139.58	140.19	139.58	1,100
August 22, 2025	140.62	141.13	141.13	141.46	140.62	11,033
August 21, 2025	139.89	140.12	140.12	140.12	139.81	3,600
August 20, 2025	140.08	140.11	140.11	140.12	140.03	540
August 19, 2025	140	140.06	140.06	140.06	140	700
August 18, 2025	139.16	139.12	139.12	139.16	139.12	510
August 15, 2025	139.3	139.22	139.22	139.3	139.22	826
August 14, 2025	137.95	138.6	138.6	138.66	137.89	2,100
August 13, 2025	138.15	138.16	138.16	138.16	137.96	818
August 12, 2025	136.79	137.24	137.24	137.24	136.77	4,601
August 11, 2025	135.95	135.97	135.97	136.15	135.8	3,729
August 08, 2025	135.5	136.18	136.18	136.18	135.5	282
August 07, 2025	135.45	135.26	135.26	135.5	135.26	1,507
August 06, 2025	133.89	133.99	133.99	134.31	133.88	3,100
August 05, 2025	133.7	133.54	133.54	133.87	133.47	15,531
August 01, 2025	131.61	132.27	132.27	132.27	131.24	22,411
July 31, 2025	133.28	133.04	133.04	133.5	133	5,900
July 30, 2025	134.26	133.7	133.7	134.69	133.7	9,233
July 29, 2025	134.48	134.41	134.41	134.48	134.15	7,816
July 28, 2025	134.25	134.39	134.39	134.39	133.89	3,402
July 25, 2025	135.07	135.88	135.88	135.94	135.07	2,504
July 24, 2025	136	135.77	135.77	136.06	135.67	4,327
July 23, 2025	134.87	136.32	136.32	136.32	134.87	5,900
July 22, 2025	132.87	133.24	133.24	133.24	132.87	2,744
July 21, 2025	133.33	133.13	133.13	133.74	132.99	10,800
July 18, 2025	133.39	132.57	132.57	133.39	132.45	6,400
July 17, 2025	132.6	133.18	133.18	133.18	132.6	5,200
July 16, 2025	131.75	132.16	132.16	132.16	131.67	9,300
July 15, 2025	132.34	131.75	131.75	132.34	131.75	3,300
July 14, 2025	132.78	132.85	132.85	133.08	132.64	4,405
July 11, 2025	133.12	132.91	132.91	133.12	132.91	2,016
July 10, 2025	134.31	133.99	133.99	134.31	133.87	2,709
July 09, 2025	133.95	134.23	134.23	134.23	133.95	704
July 08, 2025	132.6	133.48	133.48	133.63	132.6	15,400
July 07, 2025	132.36	132.5	132.5	132.57	132.36	2,200
July 04, 2025	133.04	133.04	133.04	133.04	133.04	800
July 03, 2025	133.03	133.69	133.69	133.69	132.88	4,021
July 02, 2025	133.05	133.09	133.09	133.09	132.83	4,200
June 30, 2025	133.02	133.02	133.02	133.02	133.02	110
June 27, 2025	133.09	133.87	133.81	133.87	133.02	4,266
June 26, 2025	131.48	132.02	132.02	132.02	131.45	3,902
June 25, 2025	131.22	131.2	131.2	131.36	131.11	6,495
June 24, 2025	131.59	132.32	132.32	132.32	131.35	2,112
June 23, 2025	129.35	130.77	130.77	130.77	129.35	2,044
June 20, 2025	131.5	131.24	131.24	131.5	131.16	2,670
June 19, 2025	131.88	132.13	132.13	132.13	131.58	1,000
June 18, 2025	131.54	132.04	132.04	132.33	131.51	6,042

Mackenzie International Equity Index ETF (QDX.TO) TSX