Mackenzie Developed Mrkts Real Estate Index ETF (QRET)
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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 116.91 | 0.99 | 0.85 | 116.91 | 116.91 | 116.91 | 0 |
| 1741300800 | 115.92 | -2.72 | -2.29 | 115.92 | 115.92 | 115.92 | 0 |
| 1741214400 | 118.64 | -0.12 | -0.10 | 118.64 | 118.64 | 118.64 | 0 |
| 1741128000 | 118.76 | -0.99 | -0.83 | 118.19 | 118.76 | 118.19 | 400 |
| 1741041600 | 119.75 | 0.9 | 0.76 | 119.75 | 119.75 | 119.75 | 0 |
| 1740782400 | 118.85 | 0.7 | 0.59 | 118.85 | 118.85 | 118.85 | 59 |
| 1740696000 | 118.15 | 0.98 | 0.84 | 117.78 | 118.15 | 117.78 | 118 |
| 1740609600 | 117.17 | -0.23 | -0.20 | 117.17 | 117.17 | 117.17 | 0 |
| 1740523200 | 117.4 | 1.66 | 1.43 | 117.4 | 117.4 | 117.4 | 0 |
| 1740436800 | 115.74 | 0.53 | 0.46 | 115.74 | 115.74 | 115.74 | 0 |
| 1740177600 | 115.21 | -0.36 | -0.31 | 115.21 | 115.21 | 115.21 | 0 |
| 1740091200 | 115.57 | 0.12 | 0.10 | 115.57 | 115.57 | 115.57 | 0 |
| 1740004800 | 115.45 | 0.05 | 0.04 | 115.45 | 115.45 | 115.45 | 0 |
| 1739918400 | 115.4 | 0.33 | 0.29 | 115.4 | 115.4 | 115.4 | 0 |
| 1739572800 | 115.07 | -0.42 | -0.36 | 115.07 | 115.07 | 115.07 | 0 |
| 1739486400 | 115.49 | 0.49 | 0.43 | 114.84 | 115.49 | 114.84 | 100 |
| 1739400000 | 115 | -0.52 | -0.45 | 115.21 | 115.21 | 115 | 200 |
| 1739313600 | 115.52 | 0 | 0.00 | 115.52 | 115.52 | 115.52 | 0 |
| 1739227200 | 115.52 | 0.23 | 0.20 | 115.52 | 115.52 | 115.52 | 0 |
| 1738968000 | 115.29 | -0.77 | -0.66 | 115.29 | 115.29 | 115.29 | 42 |
| 1738881600 | 116.06 | 0.17 | 0.15 | 115.63 | 116.06 | 115.63 | 197 |
| 1738795200 | 115.89 | 1.57 | 1.37 | 115.89 | 115.89 | 115.89 | 0 |
| 1738708800 | 114.32 | -1.76 | -1.52 | 114 | 114.32 | 114 | 900 |
| 1738622400 | 116.08 | -0.08 | -0.07 | 116.08 | 116.08 | 116.08 | 0 |
| 1738363200 | 116.16 | -0.19 | -0.16 | 116.16 | 116.16 | 116.16 | 0 |
| 1738276800 | 116.35 | 1.8 | 1.57 | 116.35 | 116.35 | 116.35 | 0 |
| 1738190400 | 114.55 | -0.84 | -0.73 | 114.55 | 114.55 | 114.55 | 0 |
| 1738104000 | 115.39 | -0.67 | -0.58 | 115.39 | 115.39 | 115.39 | 0 |
| 1738017600 | 116.06 | 1.49 | 1.30 | 116.06 | 116.06 | 116.06 | 0 |
| 1737758400 | 114.57 | 0.27 | 0.24 | 114.57 | 114.57 | 114.57 | 0 |
| 1737672000 | 114.3 | 0.61 | 0.54 | 114.27 | 114.3 | 114.27 | 135 |
| 1737585600 | 113.69 | -1.34 | -1.16 | 113.69 | 113.69 | 113.69 | 0 |
| 1737499200 | 115.03 | 1.38 | 1.21 | 115.03 | 115.03 | 115.03 | 0 |
| 1737412800 | 113.65 | -0.66 | -0.58 | 113.65 | 113.65 | 113.65 | 0 |
| 1737153600 | 114.31 | 0.79 | 0.70 | 114.31 | 114.31 | 114.31 | 0 |
| 1737067200 | 113.52 | 2.22 | 1.99 | 113.52 | 113.52 | 113.52 | 0 |
| 1736980800 | 111.3 | 0.7 | 0.63 | 111.21 | 111.3 | 111.21 | 100 |
| 1736894400 | 110.6 | 0.67 | 0.61 | 110.6 | 110.6 | 110.6 | 0 |
| 1736808000 | 109.93 | 0.45 | 0.41 | 109.93 | 109.93 | 109.93 | 5 |
| 1736548800 | 109.48 | -1.82 | -1.64 | 109.48 | 109.48 | 109.48 | 0 |
| 1736462400 | 111.3 | -0.05 | -0.04 | 111.3 | 111.3 | 111.3 | 0 |
| 1736376000 | 111.35 | -0.05 | -0.04 | 111.67 | 111.67 | 111.35 | 200 |
| 1736289600 | 111.4 | -0.84 | -0.75 | 112.49 | 112.49 | 111.4 | 300 |
| 1736203200 | 112.24 | -1.75 | -1.54 | 112.24 | 112.24 | 112.24 | 0 |
| 1735944000 | 113.99 | 1.65 | 1.47 | 113.99 | 113.99 | 113.99 | 1 |
| 1735857600 | 112.34 | -0.52 | -0.46 | 112.34 | 112.34 | 112.34 | 0 |
| 1735684800 | 112.86 | 0.55 | 0.49 | 112.86 | 112.86 | 112.86 | 0 |
| 1735598400 | 112.31 | -0.94 | -0.83 | 112.31 | 112.31 | 112.31 | 0 |
| 1735339200 | 113.25 | 0.56 | 0.50 | 113.25 | 113.25 | 113.25 | 0 |
| 1735080000 | 112.69 | 0 | 0.00 | 112.69 | 112.69 | 112.69 | 0 |
| 1734993600 | 112.69 | -0.58 | -0.51 | 112.69 | 112.69 | 112.69 | 0 |
| 1734734400 | 113.27 | 1.55 | 1.39 | 113.27 | 113.27 | 113.27 | 0 |
| 1734648000 | 111.72 | -2.04 | -1.79 | 111.72 | 111.72 | 111.72 | 0 |
| 1734561600 | 113.76 | -2.9 | -2.49 | 113.76 | 113.76 | 113.76 | 0 |
| 1734475200 | 116.66 | 0.19 | 0.16 | 116.66 | 116.66 | 116.66 | 0 |
| 1734388800 | 116.47 | -0.5 | -0.43 | 116.47 | 116.47 | 116.47 | 0 |
| 1734129600 | 116.97 | -0.38 | -0.32 | 116.97 | 116.97 | 116.97 | 0 |
| 1734043200 | 117.35 | 0.11 | 0.09 | 117.35 | 117.35 | 117.35 | 0 |
| 1733956800 | 117.24 | -0.04 | -0.03 | 117.24 | 117.24 | 117.24 | 0 |
| 1733870400 | 117.28 | -1.69 | -1.42 | 118.54 | 118.58 | 117.28 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
