Mackenzie Emerging Markets Equity Index ETF (QEE)
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 |
|---|---|---|---|---|---|---|---|
| 1722289200 | 92.94 | 0 | 0.00 | 92.94 | 92.94 | 92.94 | 0 |
| 1722030000 | 92.94 | 0.72 | 0.78 | 93.07 | 93.07 | 92.94 | 1300 |
| 1721943600 | 92.22 | -0.06 | -0.07 | 92.1 | 92.4 | 91.92 | 8403 |
| 1721857200 | 92.28 | -1.16 | -1.24 | 92.28 | 92.28 | 92.28 | 0 |
| 1721770800 | 93.44 | -0.38 | -0.41 | 93.67 | 93.67 | 93.44 | 500 |
| 1721684400 | 93.82 | -0.01 | -0.01 | 94.05 | 94.05 | 93.82 | 100 |
| 1721425200 | 93.83 | 0 | 0.00 | 93.83 | 93.83 | 93.83 | 0 |
| 1721338800 | 93.83 | -0.97 | -1.02 | 93.94 | 93.94 | 93.83 | 100 |
| 1721252400 | 94.8 | -1.19 | -1.24 | 94.8 | 94.8 | 94.8 | 0 |
| 1721166000 | 95.99 | 0.73 | 0.77 | 95.73 | 95.99 | 95.73 | 200 |
| 1721079600 | 95.26 | -0.61 | -0.64 | 95.26 | 95.26 | 95.26 | 0 |
| 1720820400 | 95.87 | -0.04 | -0.04 | 95.87 | 95.87 | 95.87 | 0 |
| 1720734000 | 95.91 | 0.88 | 0.93 | 95.92 | 95.92 | 95.83 | 300 |
| 1720647600 | 95.03 | 0.58 | 0.61 | 94.4 | 95.03 | 94.39 | 200 |
| 1720561200 | 94.45 | 0.22 | 0.23 | 94.1 | 94.45 | 94.09 | 600 |
| 1720474800 | 94.23 | 0.02 | 0.02 | 94.23 | 94.23 | 94.23 | 0 |
| 1720215600 | 94.21 | 0.35 | 0.37 | 94.25 | 94.25 | 94.21 | 100 |
| 1720129200 | 93.86 | -0.17 | -0.18 | 93.86 | 93.86 | 93.86 | 0 |
| 1720042800 | 94.03 | 1.4 | 1.51 | 93.78 | 94.24 | 93.78 | 315 |
| 1719956400 | 92.63 | 0.26 | 0.28 | 92.71 | 92.71 | 92.63 | 100 |
| 1719610800 | 92.37 | 0.38 | 0.41 | 92.46 | 92.47 | 92.37 | 750 |
| 1719524400 | 91.99 | -0.12 | -0.13 | 92.42 | 92.42 | 91.99 | 100 |
| 1719438000 | 92.11 | 0.1 | 0.11 | 92.11 | 92.11 | 92.11 | 0 |
| 1719351600 | 92.01 | -0.55 | -0.59 | 92.22 | 92.23 | 92.01 | 300 |
| 1719265200 | 92.56 | 0.12 | 0.13 | 92.34 | 92.56 | 92.33 | 1300 |
| 1719006000 | 92.44 | -0.45 | -0.48 | 92.75 | 92.75 | 92.32 | 900 |
| 1718919600 | 92.89 | -0.81 | -0.86 | 92.9 | 92.9 | 92.89 | 300 |
| 1718833200 | 93.7 | -0.01 | -0.01 | 93.7 | 93.7 | 93.7 | 0 |
| 1718746800 | 93.71 | 1.3 | 1.41 | 93.71 | 93.71 | 93.71 | 100 |
| 1718660400 | 92.41 | 0.23 | 0.25 | 92.49 | 92.73 | 92.41 | 300 |
| 1718401200 | 92.18 | 0.75 | 0.82 | 92.09 | 92.18 | 92.09 | 200 |
| 1718314800 | 91.43 | -0.43 | -0.47 | 91.43 | 91.43 | 91.43 | 0 |
| 1718228400 | 91.86 | 0.86 | 0.95 | 91.65 | 91.86 | 91.65 | 200 |
| 1718142000 | 91 | -0.16 | -0.18 | 90.89 | 91 | 90.89 | 100 |
| 1718055600 | 91.16 | 0.11 | 0.12 | 91.07 | 91.16 | 91.07 | 100 |
| 1717796400 | 91.05 | -0.24 | -0.26 | 91.17 | 91.17 | 91.05 | 100 |
| 1717710000 | 91.29 | 0.36 | 0.40 | 91.32 | 91.32 | 91.29 | 200 |
| 1717623600 | 90.93 | 1.21 | 1.35 | 90.93 | 90.93 | 90.93 | 96 |
| 1717537200 | 89.72 | -0.71 | -0.79 | 89.72 | 89.72 | 89.72 | 100 |
| 1717450800 | 90.43 | 1.19 | 1.33 | 90.43 | 90.43 | 90.43 | 0 |
| 1717191600 | 89.24 | -1.24 | -1.37 | 89.24 | 89.24 | 89.24 | 0 |
| 1717105200 | 90.48 | -0.66 | -0.72 | 90.6 | 90.65 | 90.48 | 300 |
| 1717018800 | 91.14 | -0.82 | -0.89 | 91.14 | 91.14 | 91.14 | 303 |
| 1716932400 | 91.96 | -0.97 | -1.04 | 92.16 | 92.19 | 91.96 | 300 |
| 1716846000 | 92.93 | 1.15 | 1.25 | 92.93 | 92.93 | 92.93 | 100 |
| 1716586800 | 91.78 | -0.58 | -0.63 | 92.05 | 92.06 | 91.78 | 500 |
| 1716500400 | 92.36 | -0.16 | -0.17 | 92.36 | 92.36 | 92.36 | 100 |
| 1716414000 | 92.52 | -0.01 | -0.01 | 92.86 | 92.87 | 92.52 | 200 |
| 1716327600 | 92.53 | -0.65 | -0.70 | 92.27 | 92.53 | 92.27 | 100 |
| 1715982000 | 93.18 | 0.06 | 0.06 | 92.97 | 93.37 | 92.96 | 400 |
| 1715895600 | 93.12 | 0.65 | 0.70 | 93.12 | 93.12 | 93.12 | 0 |
| 1715809200 | 92.47 | 0.62 | 0.68 | 92.47 | 92.47 | 92.47 | 0 |
| 1715722800 | 91.85 | 0.29 | 0.32 | 91.8 | 91.85 | 91.8 | 200 |
| 1715636400 | 91.56 | 0.54 | 0.59 | 91.56 | 91.56 | 91.56 | 0 |
| 1715377200 | 91.02 | 0.25 | 0.28 | 91 | 91.2 | 91 | 3300 |
| 1715290800 | 90.77 | 0.14 | 0.15 | 90.64 | 90.77 | 90.39 | 2800 |
| 1715204400 | 90.63 | -0.35 | -0.38 | 90.63 | 90.63 | 90.63 | 0 |
| 1715118000 | 90.98 | 0.06 | 0.07 | 90.98 | 90.98 | 90.98 | 0 |
| 1715031600 | 90.92 | -0.71 | -0.77 | 90.98 | 90.98 | 90.92 | 1500 |
| 1714772400 | 91.63 | 0.72 | 0.79 | 91.63 | 91.63 | 91.63 | 0 |
| 1714686000 | 90.91 | 1.2 | 1.34 | 90.91 | 90.91 | 90.91 | 93 |
| 1714599600 | 89.71 | 0.17 | 0.19 | 89.71 | 89.71 | 89.71 | 0 |
| 1714513200 | 89.54 | -0.43 | -0.48 | 89.54 | 89.54 | 89.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
