Mackenzie Canadian Equity Index ETF (QCN)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 146.13 | 0.09 | 0.06 | 145.6 | 146.13 | 145.41 | 850 |
| 1726782000 | 146.04 | 1.57 | 1.09 | 145.66 | 146.04 | 145.54 | 1198 |
| 1726695600 | 144.47 | -0.38 | -0.26 | 145.15 | 145.55 | 144.43 | 5923 |
| 1726609200 | 144.85 | -0.26 | -0.18 | 144.99 | 144.99 | 144.69999 | 587 |
| 1726522800 | 145.11 | 0.86 | 0.60 | 144.63 | 145.11 | 144.27 | 789 |
| 1726263600 | 144.25 | 0.73 | 0.51 | 144.43 | 144.49 | 144.22 | 2710 |
| 1726177200 | 143.52 | 1.69 | 1.19 | 142.43 | 143.52 | 142.43 | 18330 |
| 1726090800 | 141.83 | 1.13 | 0.80 | 140.44999 | 141.83 | 140.44999 | 1939 |
| 1726004400 | 140.69999 | 0 | 0.00 | 140.69999 | 140.69999 | 140.69999 | 0 |
| 1725918000 | 140.69999 | 1.47 | 1.06 | 140.1 | 140.99 | 140.1 | 3236 |
| 1725658800 | 139.22999 | -1.25 | -0.89 | 138.77 | 139.28 | 138.77 | 582 |
| 1725572400 | 140.47999 | -0.37 | -0.26 | 141.65 | 141.65 | 140.47999 | 290 |
| 1725486000 | 140.85 | 0.12 | 0.09 | 141.13 | 141.15 | 140.82 | 1094 |
| 1725399600 | 140.72999 | -1.62 | -1.14 | 140.47 | 140.81 | 140.47 | 298 |
| 1725054000 | 142.35 | 0.48 | 0.34 | 141.83 | 142.35 | 141.83 | 904 |
| 1724967600 | 141.87 | 0.57 | 0.40 | 141.72 | 142.47999 | 141.72 | 996 |
| 1724881200 | 141.3 | -0.76 | -0.53 | 141.71 | 141.72999 | 141 | 3697 |
| 1724794800 | 142.06 | -0.52 | -0.36 | 142.09 | 142.12 | 142.06 | 399 |
| 1724708400 | 142.58 | 0.37 | 0.26 | 142.69 | 142.69 | 142.58 | 743 |
| 1724449200 | 142.21 | 1.61 | 1.15 | 141.37 | 142.21 | 141.37 | 866 |
| 1724362800 | 140.6 | -0.61 | -0.43 | 140.8 | 140.8 | 140.5 | 303 |
| 1724276400 | 141.21 | 0.52 | 0.37 | 140.46 | 141.21 | 140.46 | 1188 |
| 1724190000 | 140.69 | -0.34 | -0.24 | 140.56 | 140.69 | 140.56 | 365 |
| 1724103600 | 141.03 | 0.37 | 0.26 | 140.69999 | 141.4 | 140.69999 | 887 |
| 1723844400 | 140.66 | 0.21 | 0.15 | 140.26 | 140.66 | 140.26 | 460 |
| 1723758000 | 140.44999 | 1.71 | 1.23 | 139.51 | 140.68 | 139.51 | 586 |
| 1723671600 | 138.74 | 0.78 | 0.57 | 138 | 138.74 | 137.94999 | 653 |
| 1723585200 | 137.96 | 1.42 | 1.04 | 137.29 | 137.96 | 137.29 | 1805 |
| 1723498800 | 136.54 | 0.58 | 0.43 | 136.68 | 136.84 | 136.36 | 6439 |
| 1723239600 | 135.96 | 0.46 | 0.34 | 135.63 | 135.96 | 135.52 | 2796 |
| 1723153200 | 135.5 | 1.97 | 1.48 | 135.07 | 135.5 | 135.07 | 651 |
| 1723066800 | 133.53 | -0.56 | -0.42 | 133.76 | 133.76 | 133.53 | 141 |
| 1722980400 | 134.09 | -1.36 | -1.00 | 133.51 | 134.52 | 133.13999 | 4219 |
| 1722634800 | 135.44999 | -3.17 | -2.29 | 134.35 | 135.44999 | 134.35 | 2106 |
| 1722548400 | 138.62 | -2.27 | -1.61 | 139.44999 | 139.44999 | 138.05 | 530 |
| 1722462000 | 140.88999 | 1.55 | 1.11 | 140.59 | 141.25 | 140.5 | 4286 |
| 1722375600 | 139.34 | 0.35 | 0.25 | 138.84 | 139.55 | 138.84 | 8017 |
| 1722289200 | 138.99 | -0.06 | -0.04 | 138.69999 | 138.99 | 138.51 | 4761 |
| 1722030000 | 139.05 | 1.17 | 0.85 | 138.63 | 139.24 | 138.47999 | 545 |
| 1721943600 | 137.88 | -0.16 | -0.12 | 138.18 | 138.18 | 137.88 | 203 |
| 1721857200 | 138.04 | -1.04 | -0.75 | 138.63 | 138.91 | 138.04 | 3595 |
| 1721770800 | 139.08 | -0.39 | -0.28 | 139.44 | 139.44 | 139.08 | 743 |
| 1721684400 | 139.47 | 1.09 | 0.79 | 138.97999 | 139.47 | 138.88999 | 773 |
| 1721425200 | 138.38 | -0.14 | -0.10 | 138.5 | 138.55 | 138.09 | 520 |
| 1721338800 | 138.52 | -0.74 | -0.53 | 139.16999 | 139.27 | 138.25 | 3763 |
| 1721252400 | 139.26 | -0.76 | -0.54 | 139.25 | 139.26 | 139.25 | 253 |
| 1721166000 | 140.02 | 1.42 | 1.02 | 139.49 | 140.02 | 139.49 | 229 |
| 1721079600 | 138.6 | 0.43 | 0.31 | 138.65 | 139.01 | 138.6 | 1202 |
| 1720820400 | 138.16999 | 0.79 | 0.58 | 137.69999 | 138.35 | 137.69999 | 8375 |
| 1720734000 | 137.38 | 1.28 | 0.94 | 137.38 | 137.38 | 137.38 | 362 |
| 1720647600 | 136.1 | 1.88 | 1.40 | 134.8 | 136.1 | 134.8 | 422 |
| 1720561200 | 134.22 | -0.39 | -0.29 | 134.54 | 134.54 | 134.22 | 1556 |
| 1720474800 | 134.61 | 0.14 | 0.10 | 134.13 | 134.61 | 134.09 | 2614 |
| 1720215600 | 134.47 | -0.92 | -0.68 | 134.99 | 134.99 | 134.47 | 394 |
| 1720129200 | 135.38999 | 0.08 | 0.06 | 135.58 | 135.58 | 135.38999 | 603 |
| 1720042800 | 135.31 | 1.7 | 1.27 | 135.26 | 135.43 | 134.99 | 1122 |
| 1719956400 | 133.61 | 0.45 | 0.34 | 133.38999 | 133.61 | 132.78 | 9869 |
| 1719610800 | 133.16 | -0.26 | -0.19 | 133.11 | 133.16 | 133.11 | 396 |
| 1719524400 | 133.41999 | 0.88 | 0.66 | 133.07 | 133.41999 | 133.07 | 111 |
| 1719438000 | 132.54 | 0.03 | 0.02 | 131.72999 | 132.54 | 131.72999 | 678 |
| 1719351600 | 132.51 | -0.37 | -0.28 | 132.3 | 132.65 | 132.3 | 268 |
| 1719265200 | 132.88 | 0.76 | 0.58 | 132.37 | 132.88 | 132.18 | 14219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
