Canada markets close in 2 hours 28 minutes

Mackenzie Canadian Equity Index ETF (QCN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
135.29+1.49 (+1.11%)
As of 12:15PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024135.29135.29135.29135.29135.29276
May 03, 2024------
May 02, 2024133.13133.51133.13133.25133.251,800
May 01, 2024132.33133.19132.25133.19133.196,500
Apr 30, 2024132.98132.98132.98132.98132.983,100
Apr 29, 2024134.41134.44133.98134.39134.392,100
Apr 26, 2024133.98134.11133.98134.11134.11700
Apr 25, 2024132.79133.49132.79133.49133.49500
Apr 24, 2024133.91133.91133.34133.37133.37500
Apr 23, 2024133.88134.37133.88134.37134.37300
Apr 22, 2024132.82132.82132.82132.82132.82400
Apr 19, 2024132.92133.06132.91133.06133.061,700
Apr 18, 2024132.65132.79131.77132.00132.001,000
Apr 17, 2024132.66132.66132.66132.66132.66300
Apr 16, 2024131.80132.32131.80132.12132.123,400
Apr 15, 2024133.93133.93132.65132.65132.651,000
Apr 12, 2024134.24134.24133.42133.58133.58500
Apr 11, 2024134.20135.03134.19134.87134.873,000
Apr 10, 2024135.24135.47135.24135.45135.45900
Apr 09, 2024136.17136.17135.31136.17136.17900
Apr 08, 2024135.60135.82135.60135.82135.82700
Apr 05, 2024135.44135.48135.44135.48135.48400
Apr 04, 2024135.36135.36134.56134.56134.561,200
Apr 03, 2024135.06135.06134.73134.76134.76600
Apr 02, 2024134.36134.60134.32134.60134.60500
Apr 01, 2024135.36135.36134.82135.23135.231,400
Mar 28, 2024135.04135.04134.94134.94134.941,300
Mar 27, 2024134.07134.23134.05134.23134.23900
Mar 26, 2024133.90133.90133.38133.45133.45400
Mar 25, 2024134.14134.15133.82133.82133.822,400
Mar 22, 2024133.97133.97133.64133.77133.771,000
Mar 21, 2024134.83134.86134.83134.86134.862,800
Mar 20, 2024133.26133.38133.09133.38133.381,400
Mar 19, 2024133.24133.24133.06133.06133.06600
Mar 18, 2024132.80132.80132.80132.80132.80100
Mar 18, 20240.949 Dividend
Mar 15, 2024133.30133.78133.30133.78132.83500
Mar 14, 2024133.38133.38133.33133.33132.38400
Mar 13, 2024134.40134.40134.40134.40133.45500
Mar 12, 2024133.40133.40133.16133.26132.31700
Mar 11, 2024132.61132.65132.61132.65131.71400
Mar 08, 2024133.42133.42132.78133.04132.101,100
Mar 07, 2024132.71133.10132.71132.83131.893,200
Mar 06, 2024132.78132.78131.98131.98131.04600
Mar 05, 2024132.06132.06131.64131.64130.711,400
Mar 04, 2024131.89131.89131.77131.77130.84400
Mar 01, 2024131.19131.99131.19131.82130.883,500
Feb 29, 2024130.20130.73130.20130.73129.80700
Feb 28, 2024130.33130.33130.33130.33129.41300
Feb 27, 2024130.43130.46130.07130.33129.41900
Feb 26, 2024130.57130.57130.25130.25129.332,000
Feb 23, 2024130.78130.78130.78130.78129.85500
Feb 22, 2024130.23130.23129.79129.97129.052,800
Feb 21, 2024129.14129.25128.91129.19128.272,600
Feb 20, 2024129.45129.69129.20129.38128.46800
Feb 16, 2024129.74129.96129.73129.73128.81600
Feb 15, 2024127.74129.10127.74129.10128.185,400
Feb 14, 2024126.51127.29126.51127.29126.393,700
Feb 13, 2024126.39126.39124.83125.30124.411,100
Feb 12, 2024127.91128.50127.91128.41127.50400
Feb 09, 2024127.79128.02127.57128.02127.114,600
Feb 08, 2024127.80127.80127.04127.47126.5711,200
Feb 07, 2024127.89127.89127.58127.79126.885,600
Feb 06, 2024127.77127.77127.65127.65126.74500
Feb 05, 2024127.05127.33127.05127.18126.283,300
Feb 02, 2024127.80128.54127.80128.47127.563,400
Feb 01, 2024128.35128.71128.12128.71127.808,700
Jan 31, 2024129.20129.27128.11128.16127.253,600
Jan 30, 2024128.66129.34128.66129.34128.42900
Jan 29, 2024128.30128.80128.21128.80127.891,000
Jan 26, 2024128.68128.73128.57128.57127.66800
Jan 25, 2024128.54128.54128.07128.30127.395,100
Jan 24, 2024128.30128.69128.01128.03127.123,600
Jan 23, 2024127.88127.96127.88127.96127.05900
Jan 22, 2024127.27127.44126.96127.35126.4520,700
Jan 19, 2024126.45127.17126.45127.17126.274,300
Jan 18, 2024125.98125.98125.98125.98125.09-
Jan 17, 2024125.75125.75125.51125.71124.822,200
Jan 16, 2024126.80127.48126.80127.48126.588,800
Jan 15, 2024127.73128.17127.73128.17127.26400
Jan 12, 2024127.69127.69127.68127.68126.77200
Jan 11, 2024126.63127.36126.61127.30126.401,200
Jan 10, 2024127.62127.82127.59127.76126.858,700
Jan 09, 2024127.14127.72127.14127.67126.761,800
Jan 08, 2024127.78127.78127.78127.78126.87100
Jan 05, 2024127.35127.58126.98127.25126.352,000
Jan 04, 2024126.90127.12126.77126.85125.952,600
Jan 03, 2024126.53126.73125.95126.63125.731,100
Jan 02, 2024127.33127.33126.74126.92126.02800
Dec 29, 2023127.09127.09127.09127.09126.19100
Dec 28, 2023127.27127.27127.18127.18126.28300
Dec 27, 2023126.88127.82126.88127.62126.711,000
Dec 22, 2023126.79126.79126.77126.77125.876,700
Dec 21, 2023125.84126.01125.80125.94125.054,000
Dec 20, 2023126.36126.36126.16126.16125.275,100
Dec 19, 2023126.32126.33126.31126.31125.411,800
Dec 18, 2023125.20125.20125.09125.09124.20700
Dec 18, 20231.295 Dividend
Dec 15, 2023126.81126.81125.93125.93123.75600
Dec 14, 2023127.24127.50127.22127.23125.0316,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...