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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	157.1	158.44	158.44	158.44	157.03	12,515
February 19, 2026	156.84	157.35	157.35	157.35	156.61	1,934
February 18, 2026	157.74	157.86	157.86	158.22	157.74	653
February 17, 2026	156.4	156.78	156.78	156.84	155.9	7,102
February 13, 2026	156	156.46	156.46	156.46	155.55	7,800
February 12, 2026	157.6	156.27	156.27	157.6	156.21	5,934
February 11, 2026	156.62	157.1	157.1	157.21	156.62	2,300
February 10, 2026	156.47	156.38	156.38	156.47	155.98	1,600
February 09, 2026	154.71	155.71	155.71	155.8	154.71	2,400
February 06, 2026	153.24	154.58	154.58	154.58	153.24	1,419
February 05, 2026	151.78	151.52	151.52	152.23	151.46	1,700
February 04, 2026	154.2	153.58	153.58	154.33	153.01	7,186
February 03, 2026	152.57	152.49	152.49	152.92	151.84	4,492
February 02, 2026	151.63	152.81	152.81	152.81	151.63	1,618
January 30, 2026	151.58	151.22	151.22	151.58	150.88	11,600
January 29, 2026	150.95	151.55	151.55	151.55	150.95	103,848
January 28, 2026	151.69	150.98	150.98	151.69	150.81	2,453
January 27, 2026	152.92	152.82	152.82	153.08	152.73	1,200
January 26, 2026	151.93	152.29	152.29	152.47	151.91	1,708
January 23, 2026	150.5	150.74	150.74	151	150.5	3,235
January 22, 2026	151.34	151.19	151.19	151.34	151.19	622
January 21, 2026	149.52	151	151	151.23	149.42	8,300
January 20, 2026	149.27	149.62	149.62	150.62	149.27	2,461
January 19, 2026	151.75	151.43	151.43	151.75	151.43	225
January 16, 2026	152.64	153.04	153.04	153.04	152.64	929
January 15, 2026	152.74	151.99	151.99	152.8	151.99	3,325
January 14, 2026	151.93	152.14	152.14	152.14	151.78	2,200
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

Mackenzie International Equity Index ETF (QDX.TO) TSX