Mackenzie International Equity Index ETF (QDX)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1718919600 | 118.6 | 0.52 | 0.44 | 118.57 | 118.75 | 117.98 | 4717 |
| 1718833200 | 118.08 | -0.59 | -0.50 | 118.08 | 118.08 | 118.08 | 124 |
| 1718746800 | 118.67 | 0.67 | 0.57 | 118.55 | 118.67 | 118.55 | 3955 |
| 1718660400 | 118 | 0.02 | 0.02 | 117.48 | 118.26 | 117.48 | 7800 |
| 1718401200 | 117.98 | -1.2 | -1.01 | 118 | 118 | 117.72 | 7600 |
| 1718314800 | 119.18 | -1.75 | -1.45 | 119.58 | 119.58 | 118.99 | 45226 |
| 1718228400 | 120.93 | 1.55 | 1.30 | 120.33 | 121.08 | 120.33 | 1200 |
| 1718142000 | 119.38 | -2.04 | -1.68 | 119.74 | 119.75 | 119.38 | 2945 |
| 1718055600 | 121.42 | 0.69 | 0.57 | 120.58 | 121.46 | 120.58 | 20368 |
| 1717796400 | 120.73 | -0.51 | -0.42 | 121.39 | 121.44 | 120.73 | 440 |
| 1717710000 | 121.24 | 0.25 | 0.21 | 122.05 | 122.28 | 120.82 | 3582 |
| 1717623600 | 120.99 | 1.26 | 1.05 | 121.05 | 121.36 | 120.99 | 4205 |
| 1717537200 | 119.73 | -0.25 | -0.21 | 119.86 | 119.87 | 119.73 | 2300 |
| 1717450800 | 119.98 | 0.18 | 0.15 | 120.16 | 120.17 | 119.98 | 1539 |
| 1717191600 | 119.8 | 0.96 | 0.81 | 119.72 | 119.8 | 119.37 | 400 |
| 1717105200 | 118.84 | 0.29 | 0.24 | 119.08 | 119.22 | 118.84 | 901 |
| 1717018800 | 118.55 | -1 | -0.84 | 118.59 | 118.59 | 118.55 | 551 |
| 1716932400 | 119.55 | -0.65 | -0.54 | 119.61 | 119.81 | 119.25 | 3220 |
| 1716846000 | 120.2 | 0.55 | 0.46 | 120.4 | 120.4 | 120.2 | 100 |
| 1716586800 | 119.65 | 0 | 0.00 | 119.75 | 119.75 | 119.65 | 195 |
| 1716500400 | 119.65 | 0.01 | 0.01 | 120.04 | 120.04 | 119.65 | 278 |
| 1716414000 | 119.64 | -0.71 | -0.59 | 119.92 | 119.98 | 119.64 | 300 |
| 1716327600 | 120.35 | 0.27 | 0.22 | 120.35 | 120.35 | 120.35 | 0 |
| 1715982000 | 120.08 | 0.17 | 0.14 | 120.23 | 120.34 | 120.08 | 3106 |
| 1715895600 | 119.91 | -0.23 | -0.19 | 119.8 | 119.91 | 119.77 | 1460 |
| 1715809200 | 120.14 | 0.73 | 0.61 | 120.14 | 120.14 | 120.14 | 89 |
| 1715722800 | 119.41 | 0.52 | 0.44 | 119.41 | 119.41 | 119.41 | 0 |
| 1715636400 | 118.89 | 0.03 | 0.03 | 118.89 | 118.89 | 118.89 | 90 |
| 1715377200 | 118.86 | 0.22 | 0.19 | 119.12 | 119.14 | 118.86 | 500 |
| 1715290800 | 118.64 | 0.37 | 0.31 | 118.91 | 118.91 | 118.64 | 780 |
| 1715204400 | 118.27 | -0.13 | -0.11 | 117.92 | 118.27 | 117.92 | 281 |
| 1715118000 | 118.4 | 0.79 | 0.67 | 118.46 | 118.46 | 118.14 | 800 |
| 1715031600 | 117.61 | 0.8 | 0.68 | 117.38 | 117.81 | 117.38 | 1266 |
| 1714772400 | 116.81 | 1.02 | 0.88 | 116.81 | 116.81 | 116.81 | 0 |
| 1714686000 | 115.79 | 0.55 | 0.48 | 115.81 | 115.82 | 115.67 | 2700 |
| 1714599600 | 115.24 | -0.31 | -0.27 | 114.93 | 115.98 | 114.93 | 1334 |
| 1714513200 | 115.55 | -0.24 | -0.21 | 115.95 | 115.95 | 115.55 | 100 |
| 1714426800 | 115.79 | 0.42 | 0.36 | 115.97 | 116.3 | 115.79 | 3845 |
| 1714167600 | 115.37 | 0.74 | 0.65 | 115.62 | 115.62 | 115.37 | 500 |
| 1714081200 | 114.63 | -0.78 | -0.68 | 114.44 | 114.72 | 114.42 | 7029 |
| 1713994800 | 115.41 | 0.26 | 0.23 | 115.77 | 115.77 | 115.41 | 100 |
| 1713908400 | 115.15 | 0.81 | 0.71 | 115.18 | 115.55 | 115.15 | 400 |
| 1713822000 | 114.34 | 0.95 | 0.84 | 114.34 | 114.34 | 114.34 | 11 |
| 1713562800 | 113.39 | 0.08 | 0.07 | 113.39 | 113.39 | 113.39 | 10 |
| 1713476400 | 113.31 | -0.26 | -0.23 | 113.79 | 113.86 | 113.27 | 904 |
| 1713390000 | 113.57 | -0.95 | -0.83 | 113.57 | 113.57 | 113.57 | 100 |
| 1713303600 | 114.52 | -0.7 | -0.61 | 116 | 116 | 114.35 | 15532 |
| 1713217200 | 115.22 | -0.24 | -0.21 | 116.38 | 116.39 | 115.22 | 2450 |
| 1712958000 | 115.46 | -1.28 | -1.10 | 115.89 | 115.89 | 115.46 | 3507 |
| 1712871600 | 116.74 | 0.71 | 0.61 | 116.81 | 116.81 | 116.74 | 325 |
| 1712785200 | 116.03 | -0.62 | -0.53 | 116.49 | 116.6 | 115.97 | 8111 |
| 1712698800 | 116.65 | -0.11 | -0.09 | 116.68 | 116.68 | 116.65 | 100 |
| 1712612400 | 116.76 | 0.53 | 0.46 | 116.87 | 117.03 | 116.76 | 1056 |
| 1712353200 | 116.23 | 0.62 | 0.54 | 116.22 | 116.36 | 116.22 | 1262 |
| 1712266800 | 115.61 | -0.49 | -0.42 | 115.58 | 115.61 | 115.58 | 242 |
| 1712180400 | 116.1 | 0.09 | 0.08 | 116.1 | 116.1 | 116.1 | 120 |
| 1712094000 | 116.01 | -0.14 | -0.12 | 115.69 | 116.03 | 115.69 | 656 |
| 1712007600 | 116.15 | -1.23 | -1.05 | 117.58 | 117.58 | 116.15 | 6755 |
| 1711662000 | 117.38 | -0.5 | -0.42 | 117.27 | 117.61 | 117.27 | 1300 |
| 1711575600 | 117.88 | 0.37 | 0.31 | 117.8 | 117.88 | 117.78 | 2440 |
| 1711489200 | 117.51 | 0.32 | 0.27 | 117.59 | 117.67 | 117.49 | 1300 |
| 1711402800 | 117.19 | -0.5 | -0.42 | 117.24 | 117.47 | 117.14 | 2425 |
| 1711143600 | 117.69 | 0.41 | 0.35 | 117.49 | 117.76 | 117.49 | 5500 |
| 1711057200 | 117.28 | 0.52 | 0.45 | 117.49 | 117.49 | 117.24 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
