Mackenzie International Equity Index ETF (QDXH)
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 |
|---|---|---|---|---|---|---|---|
| 1721425200 | 135.01 | 0 | 0.00 | 135.01 | 135.01 | 135.01 | 0 |
| 1721338800 | 135.01 | -0.84 | -0.62 | 135.88999 | 135.88999 | 135.01 | 100 |
| 1721252400 | 135.85 | -1.15 | -0.84 | 135.85 | 135.85 | 135.85 | 0 |
| 1721166000 | 137 | 0.49 | 0.36 | 137 | 137 | 137 | 0 |
| 1721079600 | 136.51 | -0.73 | -0.53 | 136.51 | 136.51 | 136.51 | 7 |
| 1720820400 | 137.24 | 0.89 | 0.65 | 137.24 | 137.24 | 137.24 | 0 |
| 1720734000 | 136.35 | -0.48 | -0.35 | 136 | 136.35 | 136 | 100 |
| 1720647600 | 136.83 | 1.62 | 1.20 | 136.83 | 136.83 | 136.83 | 0 |
| 1720561200 | 135.21 | -0.11 | -0.08 | 135.61 | 135.61 | 135.21 | 634 |
| 1720474800 | 135.32 | -0.62 | -0.46 | 135.32 | 135.32 | 135.32 | 26 |
| 1720215600 | 135.94 | -0.26 | -0.19 | 135.85 | 135.94 | 135.85 | 157 |
| 1720129200 | 136.19999 | 0.35 | 0.26 | 136.19999 | 136.19999 | 136.19999 | 0 |
| 1720042800 | 135.85 | 1.24 | 0.92 | 135.85 | 135.85 | 135.85 | 100 |
| 1719956400 | 134.61 | 0.62 | 0.46 | 134.66 | 134.81 | 134.61 | 800 |
| 1719610800 | 133.99 | 0 | 0.00 | 133.99 | 133.99 | 133.99 | 0 |
| 1719524400 | 133.99 | -0.25 | -0.19 | 133.96 | 134.26 | 133.96 | 200 |
| 1719438000 | 134.24 | -0.29 | -0.22 | 134.24 | 134.24 | 134.24 | 0 |
| 1719351600 | 134.53 | 0.83 | 0.62 | 134.53 | 134.53 | 134.53 | 0 |
| 1719265200 | 133.69999 | -1.06 | -0.79 | 133.69999 | 133.69999 | 133.69999 | 0 |
| 1719006000 | 134.76 | -0.67 | -0.49 | 135.53 | 135.53 | 134.76 | 3526 |
| 1718919600 | 135.43 | 1.01 | 0.75 | 135.6 | 135.6 | 135.43 | 1497 |
| 1718833200 | 134.41999 | -0.27 | -0.20 | 134.71 | 134.71 | 134.41999 | 100 |
| 1718746800 | 134.69 | 0.26 | 0.19 | 134.44 | 135.09 | 134.4 | 985 |
| 1718660400 | 134.43 | 0.38 | 0.28 | 134.43 | 134.43 | 134.43 | 0 |
| 1718401200 | 134.05 | -1.15 | -0.85 | 134.31 | 134.35 | 134.05 | 300 |
| 1718314800 | 135.19999 | -1.3 | -0.95 | 135.65 | 135.65 | 135.19999 | 132 |
| 1718228400 | 136.5 | 0.89 | 0.66 | 136.5 | 136.5 | 136.5 | 0 |
| 1718142000 | 135.61 | -1.52 | -1.11 | 135.38999 | 135.61 | 135.38999 | 100 |
| 1718055600 | 137.13 | 0.29 | 0.21 | 137.13 | 137.13 | 137.13 | 15 |
| 1717796400 | 136.84 | -0.36 | -0.26 | 136.84 | 136.84 | 136.84 | 90 |
| 1717710000 | 137.19999 | 0.18 | 0.13 | 137.19999 | 137.19999 | 137.19999 | 0 |
| 1717623600 | 137.02 | 1.34 | 0.99 | 137.02 | 137.02 | 137.02 | 10 |
| 1717537200 | 135.68 | -0.49 | -0.36 | 135.68 | 135.68 | 135.68 | 0 |
| 1717450800 | 136.16999 | -0.39 | -0.29 | 136.16999 | 136.16999 | 136.16999 | 0 |
| 1717191600 | 136.56 | 1.34 | 0.99 | 136.56 | 136.56 | 136.56 | 0 |
| 1717105200 | 135.22 | 0.34 | 0.25 | 135 | 135.22 | 135 | 100 |
| 1717018800 | 134.88 | -1.4 | -1.03 | 134.88 | 134.88 | 134.88 | 0 |
| 1716932400 | 136.28 | -0.73 | -0.53 | 137.08 | 137.09 | 136.28 | 200 |
| 1716846000 | 137.01 | 0.69 | 0.51 | 136.63 | 137.01 | 136.6 | 2498 |
| 1716586800 | 136.32 | 0.73 | 0.54 | 136.32 | 136.32 | 136.32 | 74 |
| 1716500400 | 135.59 | -0.65 | -0.48 | 135.59 | 135.59 | 135.59 | 0 |
| 1716414000 | 136.24 | -0.79 | -0.58 | 136.24 | 136.24 | 136.24 | 36 |
| 1716327600 | 137.03 | 0.14 | 0.10 | 136.71 | 137.03 | 136.66 | 700 |
| 1715982000 | 136.88999 | 0.34 | 0.25 | 136.88999 | 136.88999 | 136.88999 | 0 |
| 1715895600 | 136.55 | -0.2 | -0.15 | 136.55 | 136.55 | 136.55 | 63 |
| 1715809200 | 136.75 | 0.3 | 0.22 | 136.75 | 136.75 | 136.75 | 71 |
| 1715722800 | 136.44999 | 0.4 | 0.29 | 136.44999 | 136.44999 | 136.44999 | 0 |
| 1715636400 | 136.05 | 0.09 | 0.07 | 136.05 | 136.05 | 136.05 | 100 |
| 1715377200 | 135.96 | 0.66 | 0.49 | 135.8 | 135.96 | 135.75 | 200 |
| 1715290800 | 135.3 | 0.52 | 0.39 | 134.66 | 135.3 | 134.65 | 200 |
| 1715204400 | 134.78 | -0.19 | -0.14 | 134.31 | 134.78 | 134.31 | 304 |
| 1715118000 | 134.97 | 0.74 | 0.55 | 134.97 | 134.97 | 134.97 | 100 |
| 1715031600 | 134.22999 | 1.39 | 1.05 | 134.22999 | 134.22999 | 134.22999 | 100 |
| 1714772400 | 132.84 | 0.72 | 0.54 | 132.84 | 132.84 | 132.84 | 0 |
| 1714686000 | 132.12 | -0.22 | -0.17 | 132.12 | 132.12 | 132.12 | 95 |
| 1714599600 | 132.34 | 0.05 | 0.04 | 132.35 | 132.35 | 132.34 | 300 |
| 1714513200 | 132.29 | -0.36 | -0.27 | 133.41999 | 133.41999 | 132.29 | 100 |
| 1714426800 | 132.65 | -0.16 | -0.12 | 132.65 | 132.65 | 132.65 | 0 |
| 1714167600 | 132.81 | 1.62 | 1.23 | 132.81 | 132.81 | 132.81 | 3 |
| 1714081200 | 131.19 | -0.91 | -0.69 | 131.19 | 131.19 | 131.19 | 0 |
| 1713994800 | 132.1 | -0.1 | -0.08 | 132.1 | 132.1 | 132.1 | 0 |
| 1713908400 | 132.19999 | 1.11 | 0.85 | 132.19 | 132.19999 | 132.19 | 100 |
| 1713822000 | 131.09 | 1.66 | 1.28 | 131.09 | 131.09 | 131.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
