Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Mackenzie Canadian Equity Index ETF (QCN)
Mackenzie Canadian Equity Index ETF (QCN) Historical

QCN Mackenzie Canadian Equity Index ETF

150.47

0.57 (0.38%)

Dec 31 2024 - Closed

Delayed by 15 minutes

QCN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	150.47	0.57	0.38%	150.30	150.47	150.23	949
Dec 30 2024	149.90	-0.88	-0.58%	149.20	150.00	149.20	4,035
Dec 27 2024	150.78	-0.01	-0.01%	150.67	150.78	150.67	397
Dec 24 2024	150.79	0.40	0.27%	150.79	150.79	150.79	144
Dec 23 2024	150.39	-0.24	-0.16%	149.19	150.39	149.19	4,124
Dec 20 2024	150.63	1.03	0.69%	149.02	151.15	149.02	863
Dec 19 2024	149.60	-0.79	-0.53%	150.00	150.15	149.60	561
Dec 18 2024	150.39	-3.38	-2.20%	153.25	153.50	150.39	9,816
Dec 17 2024	153.77	-0.24	-0.16%	153.00	153.77	153.00	1,769
Dec 16 2024	154.01	-0.64	-0.41%	154.32	154.32	153.99	4,078
Dec 13 2024	154.65	-0.73	-0.47%	155.00	155.00	154.65	1,752
Dec 12 2024	155.38	-1.48	-0.94%	155.65	155.91	155.35	444
Dec 11 2024	156.86	0.94	0.60%	156.59	156.86	156.35	639
Dec 10 2024	155.92	-0.74	-0.47%	156.54	156.54	155.92	3,242
Dec 09 2024	156.66	-0.33	-0.21%	157.48	157.48	156.66	2,664
Dec 06 2024	156.99	-0.02	-0.01%	157.73	157.73	156.96	1,016
Dec 05 2024	157.01	0.20	0.13%	157.38	157.38	157.01	268
Dec 04 2024	156.81	0.07	0.04%	156.95	156.95	156.69	854
Dec 03 2024	156.74	0.39	0.25%	156.52	156.74	156.52	612
Dec 02 2024	156.35	-0.46	-0.29%	156.77	156.77	155.96	401
Nov 29 2024	156.81	0.89	0.57%	156.59	156.81	156.59	302
Nov 28 2024	155.92	0.38	0.24%	156.15	156.15	155.92	181
Nov 27 2024	155.54	0.39	0.25%	155.60	155.60	155.54	261
Nov 26 2024	155.15	-0.26	-0.17%	155.02	155.15	154.69	1,947
Nov 25 2024	155.41	0.04	0.03%	155.15	155.62	155.15	4,934
Nov 22 2024	155.37	0.35	0.23%	155.02	155.46	155.02	2,033
Nov 21 2024	155.02	2.25	1.47%	154.20	155.02	154.20	9,327
Nov 20 2024	152.77	0.13	0.09%	152.38	152.77	152.16	536
Nov 19 2024	152.64	0.21	0.14%	151.58	152.64	151.01	1,214
Nov 18 2024	152.43	0.61	0.40%	152.18	152.50	152.18	5,673
Nov 15 2024	151.82	-0.87	-0.57%	151.82	151.82	151.82	92
Nov 14 2024	152.69	0.34	0.22%	152.52	153.25	152.52	1,475
Nov 13 2024	152.35	0.36	0.24%	152.26	152.35	152.26	1,085
Nov 12 2024	151.99	0.74	0.49%	152.19	152.19	151.70	5,875
Nov 11 2024	151.25	0.23	0.15%	151.83	151.83	151.25	289
Nov 08 2024	151.02	-0.58	-0.38%	151.04	151.04	151.02	228
Nov 07 2024	151.60	1.30	0.86%	150.68	151.60	150.68	3,422
Nov 06 2024	150.30	1.54	1.04%	149.26	150.30	149.26	372
Nov 05 2024	148.76	0.79	0.53%	147.96	148.76	147.96	554
Nov 04 2024	147.97	0.04	0.03%	147.80	147.98	147.45	934
Nov 01 2024	147.93	0.52	0.35%	148.03	148.49	147.93	1,993
Oct 31 2024	147.41	-2.00	-1.34%	149.07	149.07	147.22	4,952
Oct 30 2024	149.41	-0.22	-0.15%	149.63	149.63	149.23	3,115
Oct 29 2024	149.63	-0.08	-0.05%	149.74	149.75	149.33	9,464
Oct 28 2024	149.71	0.62	0.42%	149.57	149.95	149.57	1,401
Oct 25 2024	149.09	-0.53	-0.35%	149.34	149.38	149.09	696
Oct 24 2024	149.62	0.00	0.00%	149.39	149.62	148.89	1,227
Oct 23 2024	149.62	-0.95	-0.63%	150.34	150.34	149.26	4,181
Oct 22 2024	150.57	0.02	0.01%	150.14	150.57	150.13	830
Oct 21 2024	150.55	-0.61	-0.40%	150.87	150.87	150.46	663
Oct 18 2024	151.16	0.88	0.59%	150.96	151.17	150.96	694
Oct 17 2024	150.28	0.76	0.51%	150.33	150.43	149.93	932
Oct 16 2024	149.52	0.73	0.49%	149.17	149.63	149.17	1,362
Oct 15 2024	148.79	-0.32	-0.21%	148.62	148.84	148.31	1,104
Oct 11 2024	149.11	1.20	0.81%	149.03	149.11	149.01	1,090
Oct 10 2024	147.91	0.56	0.38%	147.24	148.00	147.24	5,705
Oct 09 2024	147.35	0.82	0.56%	147.32	147.35	147.32	2,140
Oct 08 2024	146.53	-0.06	-0.04%	146.26	146.53	145.95	10,548
Oct 07 2024	146.59	-0.41	-0.28%	147.01	147.01	146.20	4,745
Oct 04 2024	147.00	1.16	0.80%	146.89	147.00	146.89	2,446

Mackenzie Canadian Equit...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions