Mackenzie International Equity Index ETF (QDX)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 125.74 | -0.73 | -0.58 | 126.38 | 126.38 | 125.74 | 1348 |
| 1738276800 | 126.47 | 1.93 | 1.55 | 125.81 | 127 | 125.81 | 1053 |
| 1738190400 | 124.54 | 0.59 | 0.48 | 124.54 | 124.54 | 124.54 | 367 |
| 1738104000 | 123.95 | -0.42 | -0.34 | 123.89 | 124.14 | 123.72 | 5615 |
| 1738017600 | 124.37 | 0.51 | 0.41 | 123.79 | 124.41 | 123.62 | 2939 |
| 1737758400 | 123.86 | 0.02 | 0.02 | 124.105 | 124.11 | 123.86 | 1800 |
| 1737672000 | 123.84 | 0.92 | 0.75 | 122.95 | 123.84 | 122.95 | 1039 |
| 1737585600 | 122.92 | 0.3 | 0.24 | 122.86 | 123.4 | 122.72 | 3909 |
| 1737499200 | 122.62 | 1.16 | 0.96 | 122.41 | 122.62 | 122.3 | 2396 |
| 1737412800 | 121.46 | 0.19 | 0.16 | 121.22 | 121.46 | 121.22 | 533 |
| 1737153600 | 121.27 | 0.82 | 0.68 | 120.86 | 121.42 | 120.83 | 2169 |
| 1737067200 | 120.45 | 1.29 | 1.08 | 120.16 | 120.59 | 120.16 | 835 |
| 1736980800 | 119.16 | 1.17 | 0.99 | 118.87 | 119.34 | 118.87 | 1157 |
| 1736894400 | 117.99 | 0.27 | 0.23 | 117.98 | 117.99 | 117.98 | 285 |
| 1736808000 | 117.72 | -0.69 | -0.58 | 117.52 | 117.72 | 117.52 | 595 |
| 1736548800 | 118.41 | -2.15 | -1.78 | 118.73 | 118.73 | 118.41 | 710 |
| 1736462400 | 120.56 | 0.82 | 0.68 | 120.39 | 120.64 | 120.39 | 3040 |
| 1736376000 | 119.74 | -0.46 | -0.38 | 119.44 | 119.87 | 119.42 | 2224 |
| 1736289600 | 120.2 | 0.25 | 0.21 | 120.75 | 120.75 | 120.2 | 2900 |
| 1736203200 | 119.95 | 0.34 | 0.28 | 119.59 | 120.77 | 119.59 | 1931 |
| 1735944000 | 119.61 | 0.73 | 0.61 | 119.16 | 119.61 | 119.16 | 390 |
| 1735857600 | 118.88 | 0.12 | 0.10 | 119.33 | 119.44 | 118.88 | 2605 |
| 1735684800 | 118.76 | -0.23 | -0.19 | 118.76 | 118.76 | 118.76 | 0 |
| 1735598400 | 118.99 | -1.03 | -0.86 | 118.895 | 119.2 | 118.895 | 508 |
| 1735339200 | 120.02 | 0.88 | 0.74 | 119.57 | 120.02 | 119.55 | 971 |
| 1735069200 | 119.14 | 0.2 | 0.17 | 119.14 | 119.14 | 119.14 | 100 |
| 1734993600 | 118.94 | -0.07 | -0.06 | 118.55 | 118.94 | 118.55 | 5225 |
| 1734734400 | 119.01 | -0.1 | -0.08 | 117.89 | 119.01 | 117.89 | 1655 |
| 1734648000 | 119.11 | -0.98 | -0.82 | 119.12 | 119.12 | 119.11 | 310 |
| 1734561600 | 120.09 | -1.95 | -1.60 | 121.87 | 121.87 | 120.09 | 366 |
| 1734475200 | 122.04 | 0.56 | 0.46 | 122.04 | 122.04 | 122.04 | 182 |
| 1734388800 | 121.48 | -0.45 | -0.37 | 121.57 | 121.57 | 121.48 | 642 |
| 1734129600 | 121.93 | -0.1 | -0.08 | 122.31 | 122.31 | 121.79 | 940 |
| 1734043200 | 122.03 | -0.52 | -0.42 | 122.16 | 122.16 | 121.89 | 1243 |
| 1733956800 | 122.55 | 0.55 | 0.45 | 122.73 | 122.73 | 121.96 | 2781 |
| 1733870400 | 122 | -1.05 | -0.85 | 122.29 | 122.29 | 122 | 984 |
| 1733784000 | 123.05 | 0.15 | 0.12 | 123.31 | 123.31 | 122.89 | 6862 |
| 1733524800 | 122.9 | 0.71 | 0.58 | 122.69 | 123.03 | 122.62 | 5799 |
| 1733438400 | 122.19 | 0.52 | 0.43 | 122.41 | 122.41 | 122.19 | 896 |
| 1733352000 | 121.67 | 0.03 | 0.02 | 121.47 | 122 | 121.47 | 739 |
| 1733265600 | 121.64 | 0.78 | 0.65 | 121.52 | 121.64 | 121.52 | 807 |
| 1733179200 | 120.86 | 0.68 | 0.57 | 120.26 | 121.02 | 120.26 | 821 |
| 1732920000 | 120.18 | 0.5 | 0.42 | 119.47 | 120.18 | 119.47 | 300 |
| 1732833600 | 119.68 | 1.17 | 0.99 | 119.42 | 119.8 | 119.42 | 1991 |
| 1732747200 | 118.51 | -0.04 | -0.03 | 118.53 | 118.53 | 118.51 | 337 |
| 1732660800 | 118.55 | 0.26 | 0.22 | 118.37 | 118.55 | 118.37 | 1825 |
| 1732574400 | 118.29 | 0.71 | 0.60 | 118.42 | 118.42 | 118.12 | 1823 |
| 1732315200 | 117.58 | 0.44 | 0.38 | 117.6 | 117.61 | 117.58 | 201 |
| 1732228800 | 117.14 | 0.15 | 0.13 | 117.26 | 117.26 | 117.14 | 341 |
| 1732142400 | 116.99 | -0.31 | -0.26 | 116.6 | 116.99 | 116.6 | 1410 |
| 1732056000 | 117.3 | -0.58 | -0.49 | 117.3 | 117.3 | 117.3 | 285 |
| 1731969600 | 117.88 | 0.09 | 0.08 | 117.78 | 117.88 | 117.78 | 3312 |
| 1731710400 | 117.79 | -0.32 | -0.27 | 117.62 | 117.82 | 117.46 | 1685 |
| 1731624000 | 118.11 | 0.75 | 0.64 | 118.48 | 118.66 | 117.99 | 1517 |
| 1731537600 | 117.36 | -0.6 | -0.51 | 117.04 | 117.5 | 117.04 | 1136 |
| 1731451200 | 117.96 | -1.89 | -1.58 | 118.7 | 118.7 | 117.46 | 14169 |
| 1731364800 | 119.85 | 0.55 | 0.46 | 119.95 | 119.95 | 119.85 | 5400 |
| 1731105600 | 119.3 | -1.15 | -0.95 | 119.3 | 119.3 | 119.3 | 110 |
| 1731019200 | 120.45 | 1.1 | 0.92 | 120.65 | 120.65 | 120.32 | 8030 |
| 1730932800 | 119.35 | -0.89 | -0.74 | 118.97 | 119.35 | 118.97 | 539 |
| 1730846400 | 120.24 | 0.79 | 0.66 | 119.18 | 120.24 | 119.18 | 568 |
| 1730760000 | 119.45 | -0.5 | -0.42 | 120.26 | 120.26 | 119.45 | 1856 |
| 1730497200 | 119.95 | 0.52 | 0.44 | 120.07 | 120.37 | 119.95 | 1255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
