Mackenzie Canadian Equity Index ETF (QCN)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 150.63 | 1.03 | 0.69 | 149.02 | 151.15 | 149.02 | 863 |
| 1734648000 | 149.6 | -0.79 | -0.53 | 150 | 150.15 | 149.6 | 561 |
| 1734561600 | 150.38999 | -3.38 | -2.20 | 153.25 | 153.5 | 150.38999 | 9816 |
| 1734475200 | 153.77 | -0.24 | -0.16 | 153 | 153.77 | 153 | 1769 |
| 1734388800 | 154.01 | -0.64 | -0.41 | 154.32 | 154.32 | 153.99 | 4078 |
| 1734129600 | 154.65 | -0.73 | -0.47 | 155 | 155 | 154.65 | 1752 |
| 1734043200 | 155.38 | -1.48 | -0.94 | 155.65 | 155.91 | 155.35 | 444 |
| 1733956800 | 156.86 | 0.94 | 0.60 | 156.59 | 156.86 | 156.35 | 639 |
| 1733870400 | 155.91999 | -0.74 | -0.47 | 156.54 | 156.54 | 155.91999 | 3242 |
| 1733784000 | 156.66 | -0.33 | -0.21 | 157.47999 | 157.47999 | 156.66 | 2664 |
| 1733524800 | 156.99 | -0.02 | -0.01 | 157.72999 | 157.72999 | 156.96 | 1016 |
| 1733438400 | 157.01 | 0.2 | 0.13 | 157.38 | 157.38 | 157.01 | 268 |
| 1733352000 | 156.81 | 0.07 | 0.04 | 156.94999 | 156.94999 | 156.69 | 854 |
| 1733265600 | 156.74 | 0.39 | 0.25 | 156.52 | 156.74 | 156.52 | 612 |
| 1733179200 | 156.35 | -0.46 | -0.29 | 156.77 | 156.77 | 155.96 | 401 |
| 1732920000 | 156.81 | 0.89 | 0.57 | 156.59 | 156.81 | 156.59 | 302 |
| 1732833600 | 155.91999 | 0.38 | 0.24 | 156.15 | 156.15 | 155.91999 | 181 |
| 1732747200 | 155.54 | 0.39 | 0.25 | 155.6 | 155.6 | 155.54 | 261 |
| 1732660800 | 155.15 | -0.26 | -0.17 | 155.02 | 155.15 | 154.69 | 1947 |
| 1732574400 | 155.41 | 0.04 | 0.03 | 155.15 | 155.62 | 155.15 | 4934 |
| 1732315200 | 155.37 | 0.35 | 0.23 | 155.02 | 155.46 | 155.02 | 2033 |
| 1732228800 | 155.02 | 2.25 | 1.47 | 154.19999 | 155.02 | 154.19999 | 9327 |
| 1732142400 | 152.77 | 0.13 | 0.09 | 152.38 | 152.77 | 152.16 | 536 |
| 1732056000 | 152.63999 | 0.21 | 0.14 | 151.58 | 152.63999 | 151.01 | 1214 |
| 1731969600 | 152.43 | 0.61 | 0.40 | 152.18 | 152.5 | 152.18 | 5673 |
| 1731710400 | 151.82 | -0.87 | -0.57 | 151.82 | 151.82 | 151.82 | 92 |
| 1731624000 | 152.69 | 0.34 | 0.22 | 152.52 | 153.25 | 152.52 | 1475 |
| 1731537600 | 152.35 | 0.36 | 0.24 | 152.26 | 152.35 | 152.26 | 1085 |
| 1731451200 | 151.99 | 0.74 | 0.49 | 152.19 | 152.19 | 151.69999 | 5875 |
| 1731364800 | 151.25 | 0.23 | 0.15 | 151.83 | 151.83 | 151.25 | 289 |
| 1731105600 | 151.02 | -0.58 | -0.38 | 151.04 | 151.04 | 151.02 | 228 |
| 1731019200 | 151.6 | 1.3 | 0.86 | 150.68 | 151.6 | 150.68 | 3422 |
| 1730932800 | 150.3 | 1.54 | 1.04 | 149.26 | 150.3 | 149.26 | 372 |
| 1730846400 | 148.76 | 0.79 | 0.53 | 147.96 | 148.76 | 147.96 | 554 |
| 1730760000 | 147.97 | 0.04 | 0.03 | 147.8 | 147.97999 | 147.44999 | 934 |
| 1730497200 | 147.93 | 0.52 | 0.35 | 148.03 | 148.49 | 147.93 | 1993 |
| 1730410800 | 147.41 | -2 | -1.34 | 149.07 | 149.07 | 147.22 | 4952 |
| 1730324400 | 149.41 | -0.22 | -0.15 | 149.63 | 149.63 | 149.22999 | 3115 |
| 1730238000 | 149.63 | -0.08 | -0.05 | 149.74 | 149.75 | 149.33 | 9464 |
| 1730151600 | 149.71 | 0.62 | 0.42 | 149.57 | 149.94999 | 149.57 | 1401 |
| 1729892400 | 149.09 | -0.53 | -0.35 | 149.34 | 149.38 | 149.09 | 696 |
| 1729806000 | 149.62 | 0 | 0.00 | 149.38999 | 149.62 | 148.88999 | 1227 |
| 1729719600 | 149.62 | -0.95 | -0.63 | 150.34 | 150.34 | 149.26 | 4181 |
| 1729633200 | 150.57 | 0.02 | 0.01 | 150.13999 | 150.57 | 150.13 | 830 |
| 1729546800 | 150.55 | -0.61 | -0.40 | 150.87 | 150.87 | 150.46 | 663 |
| 1729287600 | 151.16 | 0.88 | 0.59 | 150.96 | 151.16999 | 150.96 | 694 |
| 1729201200 | 150.28 | 0.76 | 0.51 | 150.33 | 150.43 | 149.93 | 932 |
| 1729114800 | 149.52 | 0.73 | 0.49 | 149.16999 | 149.63 | 149.16999 | 1362 |
| 1729028400 | 148.79 | -0.32 | -0.21 | 148.62 | 148.84 | 148.31 | 1104 |
| 1728682800 | 149.11 | 1.2 | 0.81 | 149.03 | 149.11 | 149.01 | 1090 |
| 1728596400 | 147.91 | 0.56 | 0.38 | 147.24 | 148 | 147.24 | 5705 |
| 1728510000 | 147.35 | 0.82 | 0.56 | 147.32 | 147.35 | 147.32 | 2140 |
| 1728423600 | 146.53 | -0.06 | -0.04 | 146.26 | 146.53 | 145.94999 | 10548 |
| 1728337200 | 146.59 | -0.41 | -0.28 | 147.01 | 147.01 | 146.19999 | 4745 |
| 1728078000 | 147 | 1.16 | 0.80 | 146.88999 | 147 | 146.88999 | 2446 |
| 1727991600 | 145.84 | -0.22 | -0.15 | 145.63999 | 145.84 | 145.5 | 2552 |
| 1727905200 | 146.06 | -0.18 | -0.12 | 146.28 | 146.28 | 146.06 | 3672 |
| 1727818800 | 146.24 | 0.39 | 0.27 | 145.85 | 146.38999 | 145.28 | 12987 |
| 1727732400 | 145.85 | 0.06 | 0.04 | 145.3 | 145.85 | 144.88 | 1403 |
| 1727473200 | 145.79 | -0.25 | -0.17 | 146.05 | 146.3 | 145.79 | 492 |
| 1727386800 | 146.04 | 0.76 | 0.52 | 145.99 | 146.26 | 145.94999 | 7754 |
| 1727300400 | 145.28 | -0.34 | -0.23 | 145.57 | 145.57 | 145.28 | 1792 |
| 1727214000 | 145.62 | 0.42 | 0.29 | 145.76 | 145.78 | 145.33 | 861 |
| 1727127600 | 145.19999 | -0.93 | -0.64 | 145.12 | 145.19999 | 145.12 | 234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
