Toronto - Delayed Quote
CAD
Mackenzie Emerging Markets Equity Index ETF (QEE.TO)
134.67
-3.62
(-2.62%)
At close: October 30 at 11:00:53 AM 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
134.46
134.74
134.46
134.14
134.14
1,071
Oct 29, 2026
138.29
138.29
138.29
138.29
138.29
283
Oct 28, 2026
139.32
139.63
139.32
139.63
139.63
671
Oct 27, 2026
137.68
138.35
137.68
138.08
138.08
765
Oct 26, 2026
136.79
136.79
136.79
136.35
136.35
149
Oct 23, 2026
135.14
136.56
135.14
136.56
136.56
668
Oct 22, 2026
135.69
136.00
135.69
135.84
135.84
600
Oct 21, 2026
140.03
140.03
140.03
140.03
140.03
-
Oct 20, 2026
140.48
140.48
140.00
140.03
140.03
1,118
Oct 19, 2026
139.68
139.68
139.68
139.68
139.68
-
Oct 16, 2026
141.02
141.02
141.02
139.68
139.68
213
Oct 15, 2026
142.14
142.14
142.14
142.48
142.48
295
Oct 14, 2026
145.72
145.72
144.18
144.18
144.18
2,413
Oct 13, 2026
146.15
146.48
145.85
146.51
146.51
372
Oct 9, 2026
149.45
149.55
149.37
149.40
149.40
1,736
Oct 8, 2026
150.82
150.82
150.82
150.82
150.82
-
Oct 7, 2026
150.99
150.99
150.99
150.82
150.82
183
Oct 6, 2026
153.04
153.04
153.04
152.22
152.22
252
Oct 5, 2026
153.12
153.12
153.12
153.75
153.75
277
Oct 2, 2026
149.29
149.29
149.29
149.29
149.29
-
Oct 1, 2026
149.16
149.16
149.16
149.29
149.29
101
Sep 30, 2026
149.09
149.16
149.09
149.16
149.16
609
Sep 29, 2026
149.30
149.55
148.69
149.75
149.75
470
Sep 28, 2026
150.86
150.86
150.86
150.86
150.86
-
Sep 25, 2026
150.86
150.86
150.86
150.86
150.86
223
Sep 24, 2026
149.21
149.21
149.21
149.08
149.08
211
Sep 23, 2026
151.14
151.14
149.81
149.86
149.86
4,051
Sep 22, 2026
151.33
152.52
151.09
152.44
152.44
2,872
Sep 21, 2026
151.08
151.08
151.08
151.48
151.48
567
Sep 18, 2026
146.54
147.35
146.30
147.25
147.25
2,001
Sep 17, 2026
146.78
147.15
146.78
146.95
146.95
633
Sep 16, 2026
145.52
145.52
143.91
144.31
144.31
785
Sep 15, 2026
144.01
144.19
143.81
143.95
143.95
5,309
Sep 14, 2026
144.07
144.53
143.70
144.22
144.22
1,413
Sep 11, 2026
147.59
147.59
147.52
147.60
147.60
566
Sep 10, 2026
146.16
146.16
145.64
145.71
145.71
475
Sep 9, 2026
148.51
148.51
148.51
148.51
148.51
535
Sep 8, 2026
149.13
149.13
148.84
148.84
148.84
1,335
Sep 4, 2026
146.42
146.42
146.42
146.42
146.42
-
Sep 3, 2026
145.87
146.19
145.87
146.42
146.42
1,644
Sep 2, 2026
146.48
146.48
146.31
146.40
146.40
470
Sep 1, 2026
146.41
146.48
145.94
145.88
145.88
600
Aug 31, 2026
145.86
145.86
145.86
146.41
146.41
248
Aug 28, 2026
146.65
146.65
146.65
146.85
146.85
386
Aug 27, 2026
147.53
147.53
147.53
147.17
147.17
197
Aug 26, 2026
146.75
146.75
146.75
146.58
146.58
136
Aug 25, 2026
145.32
146.09
145.32
146.15
146.15
3,300
Aug 24, 2026
145.10
145.10
145.10
145.10
145.10
-
Aug 21, 2026
145.39
145.39
145.39
145.10
145.10
349
Aug 20, 2026
143.55
143.55
143.55
143.55
143.55
-
Aug 19, 2026
143.55
143.55
143.55
143.55
143.55
-
Aug 18, 2026
143.03
143.55
143.03
143.55
143.55
754
Aug 17, 2026
147.10
147.60
147.07
147.03
147.03
1,740
Aug 14, 2026
145.61
145.61
145.61
145.58
145.58
103
Aug 13, 2026
146.15
147.22
146.15
146.43
146.43
2,398
Aug 12, 2026
146.23
146.27
146.06
146.02
146.02
502
Aug 11, 2026
144.30
144.30
144.30
143.65
143.65
101
Aug 10, 2026
144.23
144.23
144.23
144.23
144.23
-
Aug 7, 2026
143.92
143.92
143.61
144.23
144.23
1,201
Aug 6, 2026
145.19
145.19
145.19
143.77
143.77
140
Aug 5, 2026
146.24
146.24
145.57
145.57
145.57
2,604
Aug 4, 2026
145.95
146.65
145.95
146.65
146.65
236
Jul 31, 2026
143.89
143.89
141.66
141.66
141.66
2,121
Jul 30, 2026
139.73
140.51
139.73
140.38
140.38
810
Jul 29, 2026
136.70
138.62
136.10
135.47
135.47
2,298
Jul 28, 2026
137.17
139.13
137.17
138.21
138.21
1,100
Jul 27, 2026
141.07
141.64
140.19
141.64
141.64
707
Jul 24, 2026
141.11
141.94
141.11
140.71
140.71
202
Jul 23, 2026
143.27
143.27
143.27
143.27
143.27
129
Jul 22, 2026
144.33
144.74
144.33
144.19
144.19
422
Jul 21, 2026
144.89
145.23
144.88
145.12
145.12
301
Jul 20, 2026
141.19
141.24
141.19
140.69
140.69
2,265
Jul 17, 2026
137.35
141.18
137.25
139.98
139.98
1,860
Jul 16, 2026
142.00
142.16
142.00
141.78
141.78
820
Jul 15, 2026
144.17
144.17
144.17
144.75
144.75
202
Jul 14, 2026
144.67
145.54
144.67
145.54
145.54
1,701
Jul 13, 2026
144.83
145.14
144.37
143.85
143.85
1,195
Jul 10, 2026
148.73
149.09
147.90
148.99
148.99
1,201
Jul 9, 2026
148.65
149.00
148.40
148.77
148.77
1,157
Jul 8, 2026
146.42
147.82
145.36
147.82
147.82
707
Jul 7, 2026
147.98
147.98
146.40
146.40
146.40
913
Jul 6, 2026
150.95
151.07
150.73
150.90
150.90
1,333
Jul 3, 2026
151.53
151.54
151.53
150.60
150.60
605
Jul 2, 2026
148.24
148.52
145.44
146.09
146.09
6,298
Jun 30, 2026
151.97
152.89
151.97
152.60
152.60
1,997
Jun 29, 2026
148.58
150.58
148.58
150.46
150.46
2,952
Jun 26, 2026
150.18
150.32
150.18
149.89
149.89
318
Jun 25, 2026
152.01
152.01
152.01
151.59
151.59
352
Jun 24, 2026
150.93
151.17
149.25
150.51
150.51
1,837
Jun 23, 2026
151.38
151.38
149.60
149.60
149.60
1,266
Jun 22, 2026
1.03337
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
158.29
158.54
157.58
158.31
158.31
4,603
Jun 19, 2026
157.65
157.65
157.51
156.73
155.70
217
Jun 18, 2026
157.77
157.98
157.77
158.09
157.05
226
Jun 17, 2026
154.32
154.32
152.77
152.77
151.76
3,307
Jun 16, 2026
152.96
152.96
151.69
151.69
150.69
465
Jun 15, 2026
154.29
154.29
153.28
154.21
153.19
3,251
Jun 12, 2026
149.91
150.17
148.75
149.12
148.14
1,851
Jun 11, 2026
143.84
148.39
143.84
148.33
147.35
5,695
Jun 10, 2026
143.50
143.50
142.43
142.43
141.49
648
Jun 9, 2026
146.28
146.28
142.29
144.61
143.66
2,614
Jun 8, 2026
145.42
145.42
144.93
144.97
144.01
1,204
Jun 5, 2026
145.66
145.66
142.14
142.14
141.20
1,487
Jun 4, 2026
150.96
151.95
150.04
151.54
150.54
727
Jun 3, 2026
153.02
153.15
152.35
152.77
151.76
3,875
Jun 2, 2026
153.32
154.60
153.32
154.60
153.58
554
Jun 1, 2026
151.41
153.35
151.41
152.97
151.96
607
May 29, 2026
150.40
150.40
149.27
149.33
148.35
437
May 28, 2026
149.13
149.80
149.10
149.10
148.12
1,798
May 27, 2026
148.56
149.20
148.56
149.09
148.11
878
May 26, 2026
148.49
148.83
147.75
148.85
147.87
5,026
May 25, 2026
147.90
147.90
147.90
146.77
145.80
149
May 22, 2026
143.83
144.49
143.83
143.43
142.48
310
May 21, 2026
141.98
143.81
141.89
143.29
142.35
2,219
May 20, 2026
141.87
141.88
141.34
141.88
140.94
400
May 19, 2026
138.25
139.37
138.25
139.37
138.45
2,687
May 15, 2026
141.33
141.56
141.33
141.04
140.11
901
May 14, 2026
145.96
145.96
145.63
145.58
144.62
331
May 13, 2026
144.99
145.31
144.99
145.29
144.33
893
May 12, 2026
143.18
143.18
140.53
142.18
141.24
2,028
May 11, 2026
146.49
146.51
146.41
146.41
145.44
334
May 8, 2026
145.60
146.53
145.60
146.25
145.29
2,573
May 7, 2026
143.66
143.66
143.49
143.02
142.08
1,269
May 6, 2026
144.33
144.63
144.33
144.81
143.86
353
May 5, 2026
139.23
140.74
139.23
140.18
139.26
2,847
May 4, 2026
137.86
137.86
137.86
137.64
136.73
308
May 1, 2026
137.99
137.99
137.99
137.38
136.47
135
Apr 30, 2026
136.27
136.94
136.27
137.30
136.39
319
Apr 29, 2026
135.96
135.96
135.34
135.29
134.40
3,661
Apr 28, 2026
135.90
135.90
135.90
135.99
135.09
105
Apr 27, 2026
136.46
136.89
136.45
136.84
135.94
3,093
Apr 24, 2026
137.07
137.07
136.82
137.14
136.24
200
Apr 23, 2026
136.97
136.97
136.97
136.97
136.07
-
Apr 22, 2026
136.34
136.85
136.34
136.97
136.07
2,916
Apr 21, 2026
135.29
135.29
135.29
134.31
133.42
310
Apr 20, 2026
135.60
136.12
135.60
136.03
135.13
600
Apr 17, 2026
137.19
137.55
136.96
137.38
136.47
2,400
Apr 16, 2026
134.92
135.33
134.82
135.02
134.13
1,582
Apr 15, 2026
135.42
135.43
133.99
135.20
134.31
1,017
Apr 14, 2026
133.81
135.41
133.81
135.02
134.13
265
Apr 13, 2026
132.71
132.71
132.65
132.65
131.78
854
Apr 10, 2026
132.36
132.37
131.50
131.87
131.00
313
Apr 9, 2026
129.91
129.91
129.91
131.37
130.50
805
Apr 8, 2026
131.70
132.21
131.70
131.74
130.87
1,215
Apr 7, 2026
125.08
125.35
124.67
125.54
124.71
2,316
Apr 6, 2026
125.07
125.74
125.00
125.69
124.86
4,827
Apr 2, 2026
122.92
125.00
122.91
124.36
123.54
3,179
Apr 1, 2026
125.41
125.96
125.29
125.58
124.75
907
Mar 31, 2026
121.80
124.02
121.80
124.44
123.62
1,546
Mar 30, 2026
121.40
121.53
120.38
120.38
119.59
2,724
Mar 27, 2026
120.96
122.08
120.87
121.21
120.41
1,505
Mar 26, 2026
123.69
123.69
121.84
121.91
121.11
2,620
Mar 25, 2026
125.63
126.26
125.63
125.54
124.71
516
Mar 24, 2026
122.36
123.59
122.34
123.59
122.78
5,946
Mar 23, 2026
124.31
125.13
123.40
123.98
123.16
1,372
Mar 20, 2026
123.12
123.13
120.64
120.52
119.73
2,807
Mar 19, 2026
123.77
123.77
123.77
124.93
124.11
202
Mar 18, 2026
125.61
125.61
125.24
125.24
124.41
1,669
Mar 17, 2026
127.20
127.48
127.20
126.97
126.13
1,500
Mar 16, 2026
125.49
126.33
125.48
126.04
125.21
898
Mar 13, 2026
124.70
124.70
123.27
123.27
122.46
2,365
Mar 12, 2026
124.61
124.62
122.42
122.57
121.76
8,826
Mar 11, 2026
125.77
126.87
125.75
126.61
125.78
2,327
Mar 10, 2026
126.22
127.45
126.22
125.86
125.03
1,372
Mar 9, 2026
120.95
125.35
120.63
125.02
124.20
5,425
Mar 6, 2026
123.68
123.68
123.68
123.02
122.21
282
Mar 5, 2026
125.67
125.67
123.72
124.89
124.07
8,994
Mar 4, 2026
126.96
128.53
126.27
127.79
126.95
6,604
Mar 3, 2026
122.83
126.58
122.83
126.14
125.31
12,897
Mar 2, 2026
132.13
133.44
132.13
132.75
131.87
2,866
Feb 27, 2026
134.32
134.88
134.16
134.61
133.72
3,434
Feb 26, 2026
136.37
136.46
135.22
135.75
134.85
1,088
Feb 25, 2026
136.37
137.09
136.37
136.92
136.02
2,623
Feb 24, 2026
135.13
135.84
135.13
135.57
134.68
1,360
Feb 23, 2026
133.56
133.74
133.37
133.49
132.61
795
Feb 20, 2026
132.31
134.60
132.31
134.42
133.53
9,322
Feb 19, 2026
132.26
132.26
131.82
132.25
131.38
1,277
Feb 18, 2026
133.30
133.30
133.30
132.51
131.64
200
Feb 17, 2026
130.66
131.94
130.66
131.51
130.64
712
Feb 13, 2026
130.56
131.34
130.06
131.52
130.65
3,826
Feb 12, 2026
131.09
131.10
130.91
130.91
130.05
342
Feb 11, 2026
130.65
131.85
130.65
131.77
130.90
1,806
Feb 10, 2026
129.70
129.70
129.70
129.70
128.84
-
Feb 9, 2026
128.61
129.87
128.61
129.70
128.84
1,657
Feb 6, 2026
127.92
129.41
127.92
129.51
128.66
1,713
Feb 5, 2026
126.98
127.16
126.35
126.57
125.74
1,764
Feb 4, 2026
128.84
128.84
127.35
127.52
126.68
1,149
Feb 3, 2026
130.13
130.13
128.07
128.45
127.60
1,846
Feb 2, 2026
127.97
128.65
127.97
128.62
127.77
1,037
Jan 30, 2026
128.19
128.19
127.32
127.38
126.54
4,798
Jan 29, 2026
128.53
128.87
128.28
128.41
127.56
9,854
Jan 28, 2026
129.57
129.90
129.57
129.71
128.85
656
Jan 27, 2026
129.34
129.34
129.34
128.99
128.14
270
Jan 26, 2026
127.53
128.43
127.53
128.13
127.29
2,590
Jan 23, 2026
127.53
128.08
127.41
127.60
126.76
3,950
Jan 22, 2026
128.14
128.14
127.95
127.95
127.11
588
Jan 21, 2026
126.39
127.27
126.39
127.27
126.43
1,000
Jan 20, 2026
125.53
126.00
125.18
125.09
124.27
4,223
Jan 19, 2026
127.43
127.48
127.43
126.95
126.11
273
Jan 16, 2026
126.85
126.85
126.85
127.12
126.28
560
Jan 15, 2026
127.81
127.81
127.42
127.42
126.58
1,291
Jan 14, 2026
126.21
126.49
126.12
126.51
125.68
2,200
Jan 13, 2026
126.76
126.76
126.14
126.14
125.31
1,488
Jan 12, 2026
125.84
127.19
125.84
126.92
126.08
2,691
Jan 9, 2026
125.23
125.23
125.23
125.46
124.63
162
Jan 8, 2026
124.43
124.61
124.34
124.61
123.79
1,636
Jan 7, 2026
124.21
124.61
124.21
124.61
123.79
364
Jan 6, 2026
124.72
124.72
124.64
125.00
124.18
1,001
Jan 5, 2026
123.55
123.67
123.55
123.67
122.85
404
Jan 2, 2026
121.99
121.99
121.29
122.10
121.29
527
Dec 31, 2025
118.34
118.70
118.34
118.77
117.99
715
Dec 30, 2025
119.07
119.07
119.07
119.07
118.28
100
Dec 29, 2025
117.92
118.58
117.92
118.58
117.80
841
Dec 24, 2025
117.92
117.92
117.92
117.81
117.03
400
Dec 23, 2025
117.48
117.84
117.48
117.84
117.06
600
Dec 22, 2025
1.37131
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
117.68
117.68
117.68
117.68
116.90
129
Dec 19, 2025
117.65
117.65
117.65
117.65
115.51
-
Dec 18, 2025
118.05
118.05
117.84
117.65
115.51
400
Dec 17, 2025
116.73
116.75
116.26
116.26
114.15
1,088
Dec 16, 2025
116.03
116.76
116.03
116.76
114.64
621
Dec 15, 2025
117.89
117.93
117.84
117.84
115.70
515
Dec 12, 2025
118.18
118.40
118.08
118.12
115.97
500
Dec 11, 2025
118.63
119.46
118.63
119.36
117.19
802
Dec 10, 2025
119.73
119.77
119.30
119.60
117.43
700
Dec 9, 2025
119.03
119.60
119.03
119.60
117.43
430
Dec 8, 2025
120.00
120.00
119.69
119.57
117.40
201
Dec 5, 2025
120.58
120.58
120.58
119.60
117.43
502
Dec 4, 2025
119.79
119.97
119.79
119.97
117.79
300
Dec 3, 2025
119.72
119.91
119.36
119.91
117.73
700
Dec 2, 2025
120.08
120.08
120.08
120.08
117.90
-
Dec 1, 2025
119.79
120.12
119.79
120.08
117.90
11,641
Nov 28, 2025
120.09
120.12
119.61
119.67
117.50
16,036
Nov 27, 2025
119.77
121.76
119.77
121.76
119.55
700
Nov 26, 2025
119.76
120.39
119.76
120.39
118.20
300
Nov 25, 2025
119.60
120.08
119.10
120.01
117.83
10,507
Nov 24, 2025
119.69
119.74
119.47
119.42
117.25
1,015
Nov 21, 2025
117.43
118.29
117.17
118.25
116.10
739
Nov 20, 2025
120.72
120.72
119.64
117.89
115.75
690
Nov 19, 2025
119.62
119.63
119.13
119.60
117.43
405
Nov 18, 2025
118.62
119.44
118.45
119.00
116.84
6,604
Nov 17, 2025
120.50
121.09
120.41
120.05
117.87
453
Nov 14, 2025
120.80
121.70
120.80
121.70
119.49
959
Nov 13, 2025
122.49
122.49
122.49
121.67
119.46
206
Nov 12, 2025
122.64
122.64
122.64
122.83
120.60
300
Nov 11, 2025
122.91
123.02
122.74
123.19
120.95
2,601
Nov 10, 2025
122.31
122.91
122.31
123.00
120.76
4,104
Nov 7, 2025
120.33
121.02
120.33
120.92
118.72
4,926
Nov 6, 2025
122.07
122.09
121.97
121.93
119.71
381
Nov 5, 2025
121.78
122.92
121.78
122.92
120.69
353
Nov 4, 2025
122.01
122.42
121.76
121.76
119.55
1,300
Nov 3, 2025
123.67
123.78
123.67
122.58
120.35
417
Oct 31, 2025
121.80
122.58
121.80
122.58
120.35
300
Oct 30, 2025
122.94
122.96
122.52
122.88
120.65
400
