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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	151.16	151.06	151.06	151.49	151.06	6,600
January 12, 2026	151.76	151.92	151.92	151.92	151.67	4,732
January 09, 2026	150.65	151.36	151.36	151.36	150.65	1,700
January 08, 2026	149.62	149.64	149.64	149.64	149.34	608
January 07, 2026	149.59	150.12	150.12	150.19	149.44	4,000
January 06, 2026	149.61	150.06	150.06	150.21	149.61	1,000
January 05, 2026	148.01	149	149	149.12	147.91	2,720
January 02, 2026	146.58	147.28	147.28	147.28	146.58	1,623
December 31, 2025	145.16	145.16	145.16	145.46	145.16	815
December 30, 2025	145.78	145.65	145.65	145.78	145.54	800
December 29, 2025	145.03	145.14	145.14	145.14	145.03	230
December 23, 2025	145.94	145.59	145.59	145.94	145.49	1,135
December 22, 2025	144.86	145.17	145.17	145.17	144.6	810
December 19, 2025	146.24	146.5	146.17	146.5	145.93	9,603
December 18, 2025	144.99	144.72	144.72	145.15	144.72	3,832
December 17, 2025	144.39	144.13	144.13	144.39	143.93	4,339
December 16, 2025	144.75	144.86	144.86	144.89	144.46	2,052
December 15, 2025	146.02	146.02	146.02	146.02	146.02	1,107
December 12, 2025	145.58	144.62	144.62	145.58	144.62	2,176
December 11, 2025	145.3	145.48	145.48	145.48	145.29	9,457
December 10, 2025	144.37	144.34	144.34	144.62	144.31	2,620
December 09, 2025	144.54	144.41	144.41	144.73	144.38	6,603
December 08, 2025	144.55	144.68	144.68	144.68	144.46	643
December 05, 2025	144.98	144.25	144.25	144.98	144.25	429
December 04, 2025	146.05	145.87	145.87	146.06	145.87	1,820
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

Mackenzie International Equity Index ETF (QDX.TO) TSX