Mackenzie International Equity Index ETF (CAD-Hedged) (QDXH.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:55PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 134.23 | 134.23 | 134.23 | 134.23 | 134.23 | 100 |
| May 03, 2024 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
| May 02, 2024 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
| May 01, 2024 | 132.35 | 132.35 | 132.34 | 132.34 | 132.34 | 300 |
| Apr 30, 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | 100 |
| Apr 29, 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
| Apr 26, 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
| Apr 25, 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
| Apr 24, 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
| Apr 23, 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | 100 |
| Apr 22, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
| Apr 19, 2024 | 130.00 | 130.00 | 129.75 | 129.75 | 129.75 | 868 |
| Apr 18, 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
| Apr 17, 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
| Apr 16, 2024 | 132.11 | 132.11 | 130.42 | 130.42 | 130.42 | 301 |
| Apr 15, 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
| Apr 12, 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
| Apr 11, 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
| Apr 10, 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | 100 |
| Apr 09, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
| Apr 08, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
| Apr 05, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
| Apr 04, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | 121 |
| Apr 03, 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
| Apr 02, 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | 300 |
| Apr 01, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Mar 28, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Mar 27, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Mar 26, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Mar 25, 2024 | 132.81 | 133.00 | 132.81 | 133.00 | 133.00 | 484 |
| Mar 22, 2024 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | - |
| Mar 21, 2024 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | 156 |
| Mar 20, 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| Mar 19, 2024 | 131.26 | 131.34 | 131.05 | 131.05 | 131.05 | 400 |
| Mar 18, 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | - |
| Mar 18, 2024 | 0.23539 Dividend | |||||
| Mar 15, 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 129.82 | - |
| Mar 14, 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 129.82 | - |
| Mar 13, 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 129.82 | - |
| Mar 12, 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 129.82 | 1,500 |
| Mar 11, 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.52 | - |
| Mar 08, 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.52 | 175 |
| Mar 07, 2024 | 130.53 | 130.54 | 130.53 | 130.54 | 130.30 | 200 |
| Mar 06, 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.75 | - |
| Mar 05, 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.75 | - |
| Mar 04, 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.75 | - |
| Mar 01, 2024 | 129.98 | 129.99 | 129.98 | 129.99 | 129.75 | 200 |
| Feb 29, 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.02 | - |
| Feb 28, 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.02 | - |
| Feb 27, 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.02 | - |
| Feb 26, 2024 | 128.41 | 128.41 | 128.25 | 128.25 | 128.02 | 2,577 |
| Feb 23, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.47 | - |
| Feb 22, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.47 | 100 |
| Feb 21, 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.35 | - |
| Feb 20, 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.35 | - |
| Feb 16, 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.35 | - |
| Feb 15, 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.35 | - |
| Feb 14, 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.35 | - |
| Feb 13, 2024 | 124.91 | 124.91 | 124.57 | 124.58 | 124.35 | 1,369 |
| Feb 12, 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.32 | - |
| Feb 09, 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.32 | - |
| Feb 08, 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.32 | - |
| Feb 07, 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.32 | - |
| Feb 06, 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.32 | 500 |
| Feb 05, 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 123.85 | - |
| Feb 02, 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 123.85 | - |
| Feb 01, 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 123.85 | 100 |
| Jan 31, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.37 | 733 |
| Jan 30, 2024 | 124.39 | 124.39 | 124.39 | 124.39 | 124.16 | 100 |
| Jan 29, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.68 | - |
| Jan 26, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.68 | - |
| Jan 25, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.68 | 400 |
| Jan 24, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.68 | 100 |
| Jan 23, 2024 | 122.27 | 122.46 | 122.27 | 122.46 | 122.24 | 360 |
| Jan 22, 2024 | 122.53 | 122.53 | 122.53 | 122.53 | 122.31 | 100 |
| Jan 19, 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.23 | - |
| Jan 18, 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.23 | - |
| Jan 17, 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.23 | - |
| Jan 16, 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.23 | 200 |
| Jan 15, 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.33 | 100 |
| Jan 12, 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 120.97 | - |
| Jan 11, 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 120.97 | - |
| Jan 10, 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 120.97 | - |
| Jan 09, 2024 | 121.19 | 121.20 | 121.19 | 121.19 | 120.97 | 600 |
| Jan 08, 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.19 | - |
| Jan 05, 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.19 | - |
| Jan 04, 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.19 | - |
| Jan 03, 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.19 | - |
| Jan 02, 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.19 | - |
| Dec 29, 2023 | 120.41 | 120.41 | 120.41 | 120.41 | 120.19 | - |
| Dec 28, 2023 | 120.41 | 120.41 | 120.41 | 120.41 | 120.19 | - |
| Dec 27, 2023 | 120.41 | 120.41 | 120.41 | 120.41 | 120.19 | - |
| Dec 22, 2023 | 120.41 | 120.41 | 120.41 | 120.41 | 120.19 | - |
| Dec 21, 2023 | 120.41 | 120.41 | 120.41 | 120.41 | 120.19 | 100 |
| Dec 20, 2023 | 119.89 | 119.89 | 119.89 | 119.89 | 119.67 | - |
| Dec 19, 2023 | 119.89 | 119.89 | 119.89 | 119.89 | 119.67 | - |
| Dec 18, 2023 | 119.89 | 119.89 | 119.89 | 119.89 | 119.67 | - |
| Dec 18, 2023 | 0.80957 Dividend | |||||
| Dec 15, 2023 | 119.89 | 119.89 | 119.89 | 119.89 | 118.86 | - |
| Dec 14, 2023 | 119.89 | 119.89 | 119.89 | 119.89 | 118.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.