Toronto - Delayed Quote
CAD
Mackenzie Canadian Equity Index ETF (QCN.TO)
217.78
-3.69
(-1.67%)
At close: October 30 at 3:59:39 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
219.54
219.54
216.48
217.78
217.78
13,300
Oct 29, 2026
221.17
221.95
220.68
221.12
221.12
5,600
Oct 28, 2026
221.07
221.76
220.60
221.59
221.59
41,000
Oct 27, 2026
219.60
221.17
219.59
221.17
221.17
5,700
Oct 26, 2026
219.07
220.19
219.02
219.76
219.76
13,400
Oct 23, 2026
218.74
219.18
218.07
218.62
218.62
32,600
Oct 22, 2026
220.18
220.18
219.03
219.86
219.86
16,200
Oct 21, 2026
220.96
222.36
220.96
221.96
221.96
5,800
Oct 20, 2026
218.81
221.08
218.47
220.56
220.56
4,300
Oct 19, 2026
219.67
219.71
218.87
219.42
219.42
6,900
Oct 16, 2026
220.92
222.26
220.21
220.93
220.93
10,300
Oct 15, 2026
216.95
220.72
216.95
220.72
220.72
10,500
Oct 14, 2026
218.41
218.76
216.57
217.52
217.52
7,800
Oct 13, 2026
217.11
220.12
217.11
219.72
219.72
6,800
Oct 9, 2026
215.91
217.92
215.91
217.92
217.92
5,600
Oct 8, 2026
213.43
214.74
213.43
214.62
214.62
4,300
Oct 7, 2026
215.93
216.15
213.89
213.89
213.89
11,700
Oct 6, 2026
217.26
218.11
217.26
217.70
217.70
5,300
Oct 5, 2026
216.88
217.36
216.33
216.95
216.95
11,600
Oct 2, 2026
215.43
216.81
215.34
216.66
216.66
18,800
Oct 1, 2026
215.32
215.32
213.76
214.62
214.62
15,300
Sep 30, 2026
217.07
217.35
215.29
215.29
215.29
14,200
Sep 29, 2026
216.54
217.00
215.84
216.51
216.51
12,100
Sep 28, 2026
216.78
217.55
216.23
216.50
216.50
21,100
Sep 25, 2026
217.83
218.72
217.49
218.44
218.44
25,500
Sep 24, 2026
217.79
218.36
217.10
218.36
218.36
43,300
Sep 23, 2026
220.63
220.63
218.25
218.31
218.31
13,500
Sep 22, 2026
220.65
222.18
220.65
221.79
221.79
11,000
Sep 21, 2026
1.139
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
219.47
219.90
218.40
219.90
219.90
8,500
Sep 18, 2026
220.28
220.28
218.97
219.74
218.60
11,100
Sep 17, 2026
219.98
220.33
219.78
220.23
219.09
4,500
Sep 16, 2026
219.31
219.61
217.24
217.75
216.62
13,700
Sep 15, 2026
219.05
219.05
217.55
218.37
217.24
12,300
Sep 14, 2026
218.37
219.80
218.37
219.06
217.92
6,400
Sep 11, 2026
219.57
219.94
218.76
218.94
217.81
9,500
Sep 10, 2026
218.40
219.01
217.32
217.75
216.62
7,100
Sep 9, 2026
222.00
222.04
220.14
220.20
219.06
10,600
Sep 8, 2026
222.93
223.05
221.40
221.43
220.28
9,300
Sep 4, 2026
223.25
224.61
223.25
223.82
222.66
3,000
Sep 3, 2026
222.55
224.69
222.55
224.40
223.24
15,100
Sep 2, 2026
221.03
221.36
220.15
221.35
220.20
18,200
Sep 1, 2026
220.74
220.74
219.33
219.55
218.41
6,100
Aug 31, 2026
223.47
223.47
221.61
222.36
221.21
15,100
Aug 28, 2026
225.88
225.88
223.30
223.87
222.71
4,200
Aug 27, 2026
225.38
225.66
224.71
225.65
224.48
4,000
Aug 26, 2026
225.61
226.50
225.61
225.76
224.59
4,000
Aug 25, 2026
224.05
226.01
223.99
225.92
224.75
2,700
Aug 24, 2026
224.14
224.80
223.97
224.65
223.49
3,400
Aug 21, 2026
223.91
224.56
223.59
224.35
223.19
6,300
Aug 20, 2026
222.00
223.12
221.74
222.69
221.54
4,200
Aug 19, 2026
224.39
224.74
222.52
222.93
221.77
4,300
Aug 18, 2026
223.82
223.82
222.62
222.64
221.49
2,000
Aug 17, 2026
224.52
225.19
224.47
224.51
223.35
4,100
Aug 14, 2026
224.86
225.10
224.30
224.68
223.52
5,200
Aug 13, 2026
224.27
224.70
223.56
224.65
223.49
6,000
Aug 12, 2026
223.72
224.38
223.68
224.38
223.22
4,400
Aug 11, 2026
223.48
223.73
223.03
223.26
222.10
3,800
Aug 10, 2026
222.28
223.39
222.28
223.09
221.93
6,900
Aug 7, 2026
222.19
222.50
221.77
222.46
221.31
5,800
Aug 6, 2026
220.74
221.50
220.53
220.79
219.65
3,800
Aug 5, 2026
222.39
222.59
221.05
221.05
219.90
4,300
Aug 4, 2026
217.64
219.09
217.64
219.03
217.89
5,600
Jul 31, 2026
216.66
216.66
215.77
215.78
214.66
5,600
Jul 30, 2026
215.63
216.90
215.63
216.90
215.78
3,100
Jul 29, 2026
218.05
218.05
215.66
215.69
214.57
15,000
Jul 28, 2026
216.83
218.48
216.83
218.31
217.18
5,700
Jul 27, 2026
216.80
217.50
215.88
217.43
216.30
5,900
Jul 24, 2026
215.84
216.38
215.66
216.00
214.88
4,800
Jul 23, 2026
215.47
215.68
214.48
215.02
213.91
32,400
Jul 22, 2026
216.78
218.01
216.54
216.99
215.87
4,900
Jul 21, 2026
214.70
216.12
214.70
216.07
214.95
6,600
Jul 20, 2026
215.65
215.65
213.59
213.59
212.48
5,400
Jul 17, 2026
215.35
215.85
214.91
215.52
214.40
2,500
Jul 16, 2026
215.75
216.00
215.54
215.98
214.86
2,000
Jul 15, 2026
216.22
216.73
215.93
216.35
215.23
6,800
Jul 14, 2026
215.87
216.88
215.74
215.95
214.83
5,000
Jul 13, 2026
215.69
215.96
215.14
215.35
214.23
9,600
Jul 10, 2026
215.48
215.81
214.89
215.80
214.68
8,700
Jul 9, 2026
214.14
215.44
214.14
214.96
213.85
5,500
Jul 8, 2026
214.37
214.37
211.64
213.42
212.31
13,900
Jul 7, 2026
215.25
215.57
214.25
215.32
214.20
10,900
Jul 6, 2026
215.18
215.18
214.39
214.77
213.66
7,900
Jul 3, 2026
214.34
215.66
214.25
215.19
214.07
9,200
Jul 2, 2026
213.77
213.77
212.12
213.41
212.30
45,200
Jun 30, 2026
213.06
213.24
212.42
212.81
211.71
2,700
Jun 29, 2026
213.62
213.62
211.98
212.50
211.40
6,900
Jun 26, 2026
212.15
214.19
212.15
213.37
212.26
6,300
Jun 25, 2026
213.05
213.44
212.49
212.56
211.46
3,700
Jun 24, 2026
211.53
212.25
210.86
211.79
210.69
4,500
Jun 23, 2026
211.08
213.33
210.95
213.02
211.92
4,900
Jun 22, 2026
1.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
212.64
213.82
212.64
213.43
212.32
4,800
Jun 19, 2026
214.06
214.40
213.69
214.07
211.87
2,300
Jun 18, 2026
214.65
214.65
213.95
214.24
212.04
2,100
Jun 17, 2026
216.63
218.41
215.15
215.24
213.03
6,500
Jun 16, 2026
216.53
217.02
216.35
217.02
214.79
5,900
Jun 15, 2026
216.52
216.77
215.91
216.17
213.95
4,500
Jun 12, 2026
213.15
214.89
212.85
213.95
211.75
14,900
Jun 11, 2026
210.43
212.73
210.34
212.73
210.55
18,200
Jun 10, 2026
209.17
210.58
209.00
209.24
207.09
15,400
Jun 9, 2026
211.73
212.70
208.25
210.21
208.05
13,200
Jun 8, 2026
211.72
212.55
211.08
211.25
209.08
6,200
Jun 5, 2026
214.32
214.32
210.73
210.73
208.57
4,100
Jun 4, 2026
213.67
215.97
213.67
215.97
213.75
5,600
Jun 3, 2026
214.40
215.22
213.32
213.32
211.13
5,600
Jun 2, 2026
212.76
215.41
212.76
215.41
213.20
8,200
Jun 1, 2026
212.30
213.23
211.39
212.89
210.70
9,600
May 29, 2026
211.54
212.36
211.05
212.20
210.02
5,400
May 28, 2026
209.77
211.90
209.76
211.56
209.39
4,600
May 27, 2026
211.00
212.02
210.72
210.82
208.66
21,800
May 26, 2026
212.14
213.47
211.80
212.12
209.94
20,400
May 25, 2026
211.93
213.38
211.93
213.37
211.18
3,900
May 22, 2026
211.32
211.61
210.65
211.20
209.03
4,800
May 21, 2026
208.41
211.16
208.20
210.69
208.53
10,900
May 20, 2026
207.01
209.50
207.01
209.16
207.01
12,600
May 19, 2026
207.45
207.45
206.58
206.61
204.49
5,000
May 15, 2026
207.48
207.48
206.36
207.22
205.09
9,800
May 14, 2026
208.83
209.95
208.83
209.73
207.58
1,400
May 13, 2026
209.47
209.68
208.16
208.35
206.21
7,800
May 12, 2026
208.88
209.98
207.61
209.83
207.68
7,200
May 11, 2026
208.67
209.54
208.67
208.93
206.78
4,600
May 8, 2026
208.01
208.86
208.01
208.48
206.34
12,700
May 7, 2026
208.67
208.67
206.42
207.10
204.97
19,800
May 6, 2026
207.44
208.23
207.44
208.00
205.86
3,700
May 5, 2026
205.91
206.57
205.48
205.54
203.43
8,600
May 4, 2026
206.71
207.60
205.66
205.82
203.71
11,900
May 1, 2026
207.23
208.05
207.04
207.26
205.13
5,400
Apr 30, 2026
204.84
207.72
204.84
207.72
205.59
8,800
Apr 29, 2026
205.30
205.30
203.48
203.72
201.63
8,100
Apr 28, 2026
205.94
206.57
205.46
205.46
203.35
13,100
Apr 27, 2026
206.83
207.01
206.39
206.87
204.75
7,600
Apr 24, 2026
207.79
207.79
206.92
207.32
205.19
11,500
Apr 23, 2026
206.90
207.98
205.70
207.38
205.25
11,600
Apr 22, 2026
207.84
207.84
207.11
207.46
205.33
6,400
Apr 21, 2026
209.76
209.76
206.49
206.49
204.37
14,000
Apr 20, 2026
209.32
209.97
208.99
209.72
207.57
13,700
Apr 17, 2026
208.63
210.09
208.63
209.81
207.66
9,600
Apr 16, 2026
208.60
208.70
208.00
208.04
205.90
2,700
Apr 15, 2026
208.58
208.66
208.34
208.60
206.46
2,000
Apr 14, 2026
207.36
208.38
207.36
208.37
206.23
3,500
Apr 13, 2026
205.08
206.93
205.08
206.91
204.79
4,900
Apr 10, 2026
206.26
206.26
205.52
205.88
203.77
5,000
Apr 9, 2026
205.13
205.13
204.35
204.35
202.25
4,400
Apr 8, 2026
206.28
206.28
204.59
204.98
202.88
6,800
Apr 7, 2026
202.03
202.51
201.16
202.48
200.40
36,400
Apr 6, 2026
201.46
202.66
201.46
202.38
200.30
16,600
Apr 2, 2026
198.66
202.02
198.66
201.94
199.87
50,000
Apr 1, 2026
201.36
201.77
200.74
200.91
198.85
14,000
Mar 31, 2026
196.58
199.87
196.58
199.74
197.69
17,500
Mar 30, 2026
196.50
197.39
193.64
194.24
192.25
13,600
Mar 27, 2026
193.65
195.54
193.65
194.87
192.87
7,300
Mar 26, 2026
196.00
197.94
194.29
194.33
192.33
2,700
Mar 25, 2026
197.16
197.49
196.44
197.31
195.28
16,800
Mar 24, 2026
193.09
195.71
193.09
194.57
192.57
11,000
Mar 23, 2026
1.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
192.10
195.27
191.94
194.68
192.68
26,500
Mar 20, 2026
194.64
194.64
191.23
191.55
188.54
9,100
Mar 19, 2026
194.71
195.22
193.88
195.05
191.99
7,200
Mar 18, 2026
200.08
200.08
197.80
197.81
194.71
6,700
Mar 17, 2026
202.42
203.20
201.69
201.78
198.61
4,200
Mar 16, 2026
199.48
201.45
199.48
201.45
198.29
8,800
Mar 13, 2026
201.85
201.85
199.03
199.23
196.10
7,100
Mar 12, 2026
202.10
202.34
201.15
201.18
198.02
5,500
Mar 11, 2026
202.99
203.59
202.35
202.97
199.78
3,100
Mar 10, 2026
203.98
205.18
203.68
203.90
200.70
21,200
Mar 9, 2026
199.87
203.38
198.20
203.13
199.94
17,600
Mar 6, 2026
203.66
203.97
201.89
202.49
199.31
536,600
Mar 5, 2026
206.69
206.69
204.35
205.84
202.61
6,700
Mar 4, 2026
207.72
208.26
207.09
207.77
204.51
10,000
Mar 3, 2026
207.25
207.44
203.29
206.91
203.66
13,500
Mar 2, 2026
209.82
211.63
209.75
211.49
208.17
11,100
Feb 27, 2026
210.09
210.58
210.06
210.52
207.22
2,200
Feb 26, 2026
209.36
211.46
208.65
211.46
208.14
19,400
Feb 25, 2026
208.70
209.85
208.22
208.98
205.70
13,500
Feb 24, 2026
206.13
207.98
205.81
207.81
204.55
2,900
Feb 23, 2026
207.02
207.93
205.86
206.63
203.39
11,100
Feb 20, 2026
205.27
206.94
205.27
206.94
203.69
13,800
Feb 19, 2026
203.99
205.68
203.99
205.67
202.44
11,400
Feb 18, 2026
202.39
204.50
202.39
204.10
200.90
3,200
Feb 17, 2026
200.93
201.54
199.39
201.15
197.99
7,700
Feb 13, 2026
199.28
202.34
199.28
202.34
199.16
4,300
Feb 12, 2026
203.50
203.52
198.42
198.43
195.32
14,900
Feb 11, 2026
204.68
204.68
202.42
203.60
200.40
3,900
Feb 10, 2026
202.78
203.66
202.74
203.50
200.31
12,000
Feb 9, 2026
198.90
202.09
198.90
202.09
198.92
8,000
Feb 6, 2026
197.21
198.70
197.13
198.70
195.58
4,200
Feb 5, 2026
197.05
198.18
195.40
195.53
192.46
20,600
Feb 4, 2026
199.33
199.33
197.34
199.13
196.01
14,200
Feb 3, 2026
198.99
198.99
196.40
197.90
194.79
9,400
Feb 2, 2026
194.82
196.94
194.82
196.87
193.78
13,700
Jan 30, 2026
198.52
199.24
194.51
195.31
192.25
5,000
Jan 29, 2026
204.12
204.12
200.00
201.69
198.52
69,000
Jan 28, 2026
202.94
202.94
201.70
202.89
199.71
7,600
Jan 27, 2026
202.02
202.56
201.65
202.44
199.26
5,000
Jan 26, 2026
204.28
204.28
202.26
202.31
199.14
7,700
Jan 23, 2026
202.19
202.51
201.60
202.39
199.21
4,000
Jan 22, 2026
201.06
202.09
201.06
201.68
198.52
800
Jan 21, 2026
201.08
201.40
199.80
200.64
197.49
6,600
Jan 20, 2026
201.46
201.66
199.73
200.02
196.88
5,200
Jan 19, 2026
201.67
202.17
201.67
202.15
198.98
2,900
Jan 16, 2026
201.66
202.07
200.70
201.52
198.36
1,700
Jan 15, 2026
200.77
201.77
200.77
201.61
198.45
5,200
Jan 14, 2026
201.05
201.18
200.09
201.07
197.91
4,300
Jan 13, 2026
201.58
201.61
200.58
200.78
197.63
4,000
Jan 12, 2026
199.80
200.91
199.68
200.77
197.62
6,100
Jan 9, 2026
198.29
199.50
198.29
199.09
195.97
7,900
Jan 8, 2026
195.62
197.66
195.62
197.63
194.53
4,000
Jan 7, 2026
196.44
196.64
195.43
196.20
193.12
5,100
Jan 6, 2026
197.00
197.91
196.65
197.69
194.59
4,500
Jan 5, 2026
195.57
197.23
195.57
196.55
193.47
6,100
Jan 2, 2026
194.47
194.60
193.45
194.47
191.42
3,600
Dec 31, 2025
194.29
194.32
193.50
193.50
190.46
3,100
Dec 30, 2025
194.95
195.28
194.51
194.51
191.46
4,300
Dec 29, 2025
194.19
195.05
194.16
195.03
191.97
3,600
Dec 24, 2025
195.22
195.40
195.22
195.40
192.33
2,000
Dec 23, 2025
194.96
195.49
194.90
195.49
192.42
7,100
Dec 22, 2025
0.991
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
194.69
195.46
194.68
195.04
191.98
10,600
Dec 19, 2025
193.42
195.07
193.41
194.50
190.47
21,500
Dec 18, 2025
192.37
193.49
192.37
192.56
188.57
6,000
Dec 17, 2025
192.62
192.62
191.20
191.50
187.53
2,300
Dec 16, 2025
192.16
192.17
191.90
192.08
188.10
9,500
Dec 15, 2025
194.07
194.07
192.78
193.11
189.11
4,500
Dec 12, 2025
194.36
194.51
192.17
193.12
189.12
3,200
Dec 11, 2025
192.41
194.05
192.41
193.80
189.79
2,900
Dec 10, 2025
190.98
193.00
190.91
192.80
188.81
2,300
Dec 9, 2025
190.70
192.00
190.69
191.24
187.28
11,800
Dec 8, 2025
191.62
191.62
190.81
190.81
186.86
2,800
Dec 5, 2025
193.02
193.02
191.46
191.46
187.50
11,700
Dec 4, 2025
191.17
192.56
191.17
192.56
188.57
2,300
Dec 3, 2025
190.22
190.75
190.22
190.65
186.70
1,600
Dec 2, 2025
189.64
189.98
189.34
189.98
186.05
5,000
Dec 1, 2025
190.74
191.00
190.23
190.23
186.29
6,200
Nov 28, 2025
191.25
191.84
191.13
191.84
187.87
4,100
Nov 27, 2025
190.49
190.97
190.40
190.68
186.73
10,500
Nov 26, 2025
189.33
190.55
189.33
190.52
186.57
1,900
Nov 25, 2025
187.06
188.74
187.06
188.72
184.81
3,900
Nov 24, 2025
184.48
186.89
184.48
186.89
183.02
10,000
Nov 21, 2025
182.80
184.18
182.80
184.18
180.37
3,300
Nov 20, 2025
186.85
186.85
182.79
182.79
179.00
1,100
Nov 19, 2025
184.05
184.95
183.84
184.21
180.40
1,500
Nov 18, 2025
182.63
183.93
182.36
183.39
179.59
7,100
Nov 17, 2025
184.95
184.95
182.97
183.67
179.87
5,100
Nov 14, 2025
183.69
185.45
183.69
185.14
181.31
2,500
Nov 13, 2025
187.05
187.05
184.61
184.66
180.84
3,000
Nov 12, 2025
187.46
188.30
187.40
188.12
184.22
2,800
Nov 11, 2025
185.04
185.68
184.79
185.68
181.83
900
Nov 10, 2025
184.54
185.19
184.17
184.97
181.14
15,900
Nov 7, 2025
181.00
182.56
180.40
182.56
178.78
11,000
Nov 6, 2025
183.85
183.85
182.24
182.24
178.47
16,400
Nov 5, 2025
182.58
184.20
182.58
183.75
179.94
9,100
Nov 4, 2025
182.49
183.06
181.77
181.78
178.02
2,700
Nov 3, 2025
184.87
184.90
184.05
184.83
181.00
32,000
Oct 31, 2025
184.25
184.82
184.25
184.71
180.89
4,900
Oct 30, 2025
183.58
184.85
183.58
184.01
180.20
6,100
