Toronto
CAD
Mackenzie Global Infrastructure Index ETF (QINF.TO)
170.60
-0.03
(-0.02%)
At close: October 29 at 3:16:25 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
170.63
170.63
170.63
170.63
170.63
-
Oct 29, 2026
169.89
170.60
169.89
170.60
170.60
400
Oct 28, 2026
169.38
169.38
167.99
167.99
167.99
700
Oct 27, 2026
168.81
168.81
168.81
168.81
168.81
100
Oct 26, 2026
168.98
169.27
167.98
168.52
168.52
2,300
Oct 23, 2026
168.03
168.27
168.01
168.01
168.01
900
Oct 22, 2026
167.68
168.28
167.37
168.28
168.28
700
Oct 21, 2026
167.98
167.98
167.23
167.64
167.64
500
Oct 20, 2026
164.77
166.52
164.77
166.52
166.52
700
Oct 19, 2026
165.08
165.44
165.04
165.44
165.44
2,400
Oct 16, 2026
167.88
168.69
167.88
168.69
168.69
1,600
Oct 15, 2026
166.54
166.81
166.54
166.64
166.64
600
Oct 14, 2026
167.83
167.95
167.32
167.70
167.70
700
Oct 13, 2026
167.29
168.57
167.29
168.57
168.57
300
Oct 9, 2026
165.79
166.44
165.79
166.44
166.44
400
Oct 8, 2026
164.71
164.97
164.71
164.97
164.97
800
Oct 7, 2026
164.84
165.07
164.48
164.48
164.48
500
Oct 6, 2026
164.67
165.10
164.33
164.33
164.33
300
Oct 5, 2026
162.17
163.34
162.17
162.62
162.62
1,200
Oct 2, 2026
161.63
161.93
161.63
161.93
161.93
200
Oct 1, 2026
159.98
159.98
159.98
159.98
159.98
700
Sep 30, 2026
161.01
161.01
160.39
160.68
160.68
600
Sep 29, 2026
160.24
160.35
159.65
160.33
160.33
800
Sep 28, 2026
160.37
160.64
159.93
159.93
159.93
1,400
Sep 25, 2026
160.36
160.36
159.92
160.20
160.20
1,000
Sep 24, 2026
161.13
161.13
160.57
160.58
160.58
68,700
Sep 23, 2026
162.18
162.18
161.40
161.56
161.56
900
Sep 22, 2026
163.57
163.74
162.96
162.96
162.96
1,900
Sep 21, 2026
0.998
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
163.28
163.92
163.28
163.63
163.63
500
Sep 18, 2026
164.70
164.70
164.29
164.50
163.50
1,000
Sep 17, 2026
165.33
165.99
165.33
165.80
164.79
2,700
Sep 16, 2026
163.51
165.11
163.51
163.65
162.66
800
Sep 15, 2026
163.19
163.27
162.88
162.88
161.89
2,600
Sep 14, 2026
165.66
165.66
163.86
163.86
162.87
1,100
Sep 11, 2026
166.11
166.18
165.90
165.90
164.89
1,500
Sep 10, 2026
166.37
166.37
165.37
165.83
164.82
1,300
Sep 9, 2026
168.16
168.16
166.74
166.91
165.90
600
Sep 8, 2026
168.10
168.14
167.80
167.97
166.95
7,500
Sep 4, 2026
165.88
167.29
165.88
167.29
166.28
1,000
Sep 3, 2026
166.68
167.00
166.51
166.51
165.50
700
Sep 2, 2026
166.25
166.37
165.69
166.34
165.33
700
Sep 1, 2026
166.84
167.52
166.58
167.30
166.29
3,400
Aug 31, 2026
166.80
167.19
166.56
167.19
166.18
700
Aug 28, 2026
167.67
167.67
167.67
167.67
166.65
200
Aug 27, 2026
167.82
168.19
167.82
168.19
167.17
300
Aug 26, 2026
169.63
170.20
169.63
170.20
169.17
1,300
Aug 25, 2026
168.69
168.94
168.35
168.46
167.44
1,500
Aug 24, 2026
167.19
168.38
167.19
168.38
167.36
400
Aug 21, 2026
167.80
167.80
166.02
166.10
165.09
6,500
Aug 20, 2026
169.32
169.41
169.21
169.21
168.18
1,200
Aug 19, 2026
169.36
169.61
169.36
169.61
168.58
200
Aug 18, 2026
171.78
171.87
170.88
170.88
169.84
1,800
Aug 17, 2026
170.00
170.87
170.00
170.13
169.10
3,700
Aug 14, 2026
171.31
171.57
171.31
171.57
170.53
400
Aug 13, 2026
171.84
171.84
170.72
171.31
170.27
1,100
Aug 12, 2026
171.19
171.19
170.27
171.14
170.10
1,400
Aug 11, 2026
169.95
170.77
169.89
169.89
168.86
1,800
Aug 10, 2026
169.15
169.65
169.15
169.50
168.47
700
Aug 7, 2026
169.77
170.88
169.77
170.40
169.37
5,100
Aug 6, 2026
170.25
170.74
170.25
170.53
169.50
600
Aug 5, 2026
171.72
171.72
170.86
170.88
169.84
900
Aug 4, 2026
171.49
173.60
171.49
173.60
172.55
1,000
Jul 31, 2026
173.44
173.94
173.44
173.57
172.52
1,100
Jul 30, 2026
174.37
174.37
173.14
173.82
172.77
400
Jul 29, 2026
175.47
175.47
172.93
172.94
171.89
10,000
Jul 28, 2026
178.33
178.33
175.97
175.97
174.90
800
Jul 27, 2026
178.51
178.51
177.28
177.53
176.45
300
Jul 24, 2026
179.75
179.90
179.51
179.68
178.59
500
Jul 23, 2026
178.95
178.95
178.87
178.87
177.78
600
Jul 22, 2026
178.30
179.38
178.11
179.38
178.29
1,300
Jul 21, 2026
175.79
176.31
175.79
176.31
175.24
1,300
Jul 20, 2026
176.74
176.74
175.77
175.77
174.70
500
Jul 17, 2026
177.29
177.78
175.54
175.91
174.84
3,100
Jul 16, 2026
176.40
176.40
175.98
176.19
175.12
2,200
Jul 15, 2026
177.16
177.89
175.73
175.74
174.67
10,600
Jul 14, 2026
178.17
178.17
177.33
177.55
176.47
1,400
Jul 13, 2026
177.83
178.17
177.83
178.17
177.09
300
Jul 10, 2026
177.41
177.41
176.31
177.09
176.02
800
Jul 9, 2026
177.12
177.54
177.12
177.13
176.06
300
Jul 8, 2026
178.32
178.32
177.08
177.08
176.01
3,200
Jul 7, 2026
178.81
179.55
177.90
178.53
177.45
2,500
Jul 6, 2026
178.16
178.16
176.16
176.16
175.09
800
Jul 3, 2026
179.15
179.16
179.15
179.16
178.07
300
Jul 2, 2026
176.41
176.69
176.15
176.65
175.58
400
Jun 30, 2026
178.13
178.73
176.75
176.75
175.68
2,000
Jun 29, 2026
179.44
179.44
178.28
178.42
177.34
1,600
Jun 26, 2026
178.60
179.77
177.86
179.62
178.53
1,800
Jun 25, 2026
179.06
179.07
177.80
178.60
177.52
900
Jun 24, 2026
176.12
176.82
175.84
176.82
175.75
1,000
Jun 23, 2026
175.44
176.00
175.36
175.42
174.36
1,100
Jun 22, 2026
0.994
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
172.61
174.57
172.61
174.15
173.09
1,000
Jun 19, 2026
174.48
174.51
174.37
174.37
172.32
300
Jun 18, 2026
174.50
174.70
173.49
173.49
171.45
800
Jun 17, 2026
173.05
173.05
173.05
173.05
171.02
100
Jun 16, 2026
174.38
174.38
174.04
174.12
172.08
400
Jun 15, 2026
173.01
174.01
173.01
173.37
171.34
4,500
Jun 12, 2026
172.61
173.33
172.37
173.15
171.12
500
Jun 11, 2026
173.38
173.39
171.74
171.75
169.73
6,600
Jun 10, 2026
170.56
171.45
170.56
170.90
168.89
2,400
Jun 9, 2026
169.80
170.51
169.80
170.10
168.10
1,400
Jun 8, 2026
169.82
170.07
169.82
170.07
168.07
500
Jun 5, 2026
171.44
171.44
171.21
171.21
169.20
200
Jun 4, 2026
169.45
170.16
169.45
170.08
168.08
1,400
Jun 3, 2026
170.90
170.90
169.00
169.00
167.02
1,100
Jun 2, 2026
168.26
169.18
168.26
169.18
167.20
8,500
Jun 1, 2026
167.10
167.10
166.07
166.07
164.12
2,800
May 29, 2026
168.71
169.63
168.71
168.91
166.93
400
May 28, 2026
170.31
171.27
169.83
169.85
167.86
2,600
May 27, 2026
172.20
172.41
172.20
172.41
170.39
200
May 26, 2026
173.97
174.88
173.72
173.72
171.68
1,300
May 25, 2026
175.48
175.48
175.48
175.48
173.42
100
May 22, 2026
173.34
174.17
173.22
173.88
171.84
1,900
May 21, 2026
172.43
172.43
171.83
172.30
170.28
5,700
May 20, 2026
171.27
171.27
171.27
171.27
169.26
300
May 19, 2026
170.51
170.94
170.13
170.70
168.70
700
May 15, 2026
167.69
167.73
167.69
167.73
165.76
300
May 14, 2026
169.45
170.82
169.45
170.76
168.76
700
May 13, 2026
169.45
170.20
169.45
170.20
168.20
500
May 12, 2026
170.64
170.64
170.64
170.64
168.64
100
May 11, 2026
168.82
171.28
168.82
171.16
169.15
1,000
May 8, 2026
169.87
169.87
168.44
168.44
166.46
3,100
May 7, 2026
169.30
169.40
169.30
169.40
167.41
400
May 6, 2026
171.22
171.95
171.22
171.84
169.82
900
May 5, 2026
173.09
174.18
173.09
173.45
171.41
900
May 4, 2026
173.21
173.21
172.02
172.69
170.66
1,300
May 1, 2026
174.71
174.71
173.26
173.26
171.23
400
Apr 30, 2026
174.59
174.59
174.59
174.59
172.54
100
Apr 29, 2026
171.83
172.08
170.68
170.68
168.68
400
Apr 28, 2026
172.92
172.92
172.92
172.92
170.89
200
Apr 27, 2026
171.79
171.79
171.12
171.12
169.11
400
Apr 24, 2026
171.90
172.09
171.86
172.09
170.07
1,000
Apr 23, 2026
170.59
172.39
170.59
172.39
170.37
2,000
Apr 22, 2026
170.42
170.42
168.81
169.04
167.06
700
Apr 21, 2026
169.10
169.10
169.05
169.05
167.07
200
Apr 20, 2026
169.73
169.73
169.72
169.72
167.73
900
Apr 17, 2026
169.63
171.69
169.63
170.88
168.88
12,900
Apr 16, 2026
171.98
172.14
171.89
172.14
170.12
700
Apr 15, 2026
172.84
173.00
172.84
172.94
170.91
400
Apr 14, 2026
174.03
174.37
174.03
174.37
172.32
1,100
Apr 13, 2026
176.34
176.35
174.08
174.09
172.05
7,200
Apr 10, 2026
177.64
178.17
177.33
177.33
175.25
1,200
Apr 9, 2026
178.77
178.77
177.92
178.26
176.17
600
Apr 8, 2026
175.37
176.35
175.37
176.35
174.28
400
Apr 7, 2026
176.37
176.37
175.83
176.04
173.97
2,700
Apr 6, 2026
176.50
176.50
175.08
175.08
173.03
800
Apr 2, 2026
174.99
175.76
174.99
175.76
173.70
400
Apr 1, 2026
174.65
174.65
174.26
174.26
172.22
200
Mar 31, 2026
173.14
173.93
172.72
173.71
171.67
2,700
Mar 30, 2026
173.95
173.96
173.77
173.77
171.73
1,200
Mar 27, 2026
172.10
172.15
172.10
172.15
170.13
1,700
Mar 26, 2026
170.28
171.70
170.28
171.70
169.69
700
Mar 25, 2026
172.05
172.05
171.17
171.62
169.61
400
Mar 24, 2026
169.56
170.26
169.56
169.58
167.59
400
Mar 23, 2026
0.961
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
168.27
168.62
168.06
168.28
166.31
19,900
Mar 20, 2026
173.22
173.22
166.83
166.83
163.92
4,300
Mar 19, 2026
173.56
173.72
172.06
172.61
169.60
3,200
Mar 18, 2026
173.06
173.52
173.06
173.25
170.23
4,600
Mar 17, 2026
175.88
175.88
174.46
174.46
171.42
400
Mar 16, 2026
173.90
174.15
173.69
174.15
171.12
900
Mar 13, 2026
173.47
174.16
173.25
173.25
170.23
1,300
Mar 12, 2026
172.52
172.52
171.39
171.39
168.40
400
Mar 11, 2026
170.83
170.83
169.67
169.92
166.96
500
Mar 10, 2026
172.25
172.25
171.42
171.42
168.43
8,200
Mar 9, 2026
169.60
171.55
168.37
171.55
168.56
2,700
Mar 6, 2026
171.26
172.73
169.72
172.17
169.17
3,800
Mar 5, 2026
172.23
172.77
171.89
172.77
169.76
4,100
Mar 4, 2026
173.43
173.89
173.43
173.89
170.86
500
Mar 3, 2026
172.03
173.81
171.25
173.41
170.39
800
Mar 2, 2026
175.60
176.13
175.54
175.71
172.65
4,500
Feb 27, 2026
175.61
176.22
175.32
175.88
172.82
1,200
Feb 26, 2026
175.49
175.49
175.05
175.40
172.34
900
Feb 25, 2026
174.25
175.05
172.80
175.05
172.00
1,100
Feb 24, 2026
174.24
174.42
174.16
174.39
171.35
2,700
Feb 23, 2026
172.30
172.46
172.11
172.46
169.45
600
Feb 20, 2026
171.06
171.57
171.06
171.41
168.42
1,700
Feb 19, 2026
170.40
170.55
170.32
170.32
167.35
300
Feb 18, 2026
170.73
170.90
170.25
170.25
167.28
400
Feb 17, 2026
172.52
172.52
170.36
171.10
168.12
10,700
Feb 13, 2026
171.14
171.58
171.05
171.22
168.24
1,100
Feb 12, 2026
167.60
169.30
167.60
168.53
165.59
1,000
Feb 11, 2026
166.68
166.74
166.51
166.51
163.61
500
Feb 10, 2026
163.98
165.40
163.98
164.63
161.76
1,400
Feb 9, 2026
162.38
162.80
162.38
162.80
159.96
700
Feb 6, 2026
164.02
164.02
162.29
162.99
160.15
1,800
Feb 5, 2026
161.81
162.39
161.81
162.39
159.56
800
Feb 4, 2026
162.61
162.62
161.92
161.92
159.10
2,900
Feb 3, 2026
161.38
162.06
161.20
161.20
158.39
1,000
Feb 2, 2026
160.78
160.78
159.47
159.47
156.69
1,200
Jan 30, 2026
159.76
160.43
159.76
160.43
157.63
900
Jan 29, 2026
159.39
160.25
159.29
160.25
157.46
2,500
Jan 28, 2026
160.73
160.73
160.63
160.63
157.83
200
Jan 27, 2026
159.63
160.49
159.63
160.49
157.69
2,000
Jan 26, 2026
159.50
160.02
159.38
160.02
157.23
2,600
Jan 23, 2026
158.60
158.60
157.76
158.00
155.25
1,000
Jan 22, 2026
159.42
159.47
159.07
159.07
156.30
800
Jan 21, 2026
159.51
159.51
158.70
159.33
156.55
1,900
Jan 20, 2026
158.90
158.90
158.90
158.90
156.13
100
Jan 19, 2026
159.97
160.86
159.74
160.07
157.28
4,000
Jan 16, 2026
161.24
161.24
160.44
160.44
157.64
300
Jan 15, 2026
160.21
160.79
159.62
160.24
157.45
700
Jan 14, 2026
159.20
159.20
159.17
159.17
156.40
500
Jan 13, 2026
157.28
157.82
156.91
157.82
155.07
1,700
Jan 12, 2026
157.66
157.66
157.36
157.49
154.75
1,000
Jan 9, 2026
158.78
158.78
158.23
158.23
155.47
400
Jan 8, 2026
156.37
157.03
156.37
156.59
153.86
500
Jan 7, 2026
156.60
156.71
155.46
155.82
153.10
9,600
Jan 6, 2026
157.33
157.33
157.33
157.33
154.59
100
Jan 5, 2026
155.31
155.75
155.31
155.75
153.04
200
Jan 2, 2026
156.81
157.92
156.81
157.42
154.68
600
Dec 31, 2025
155.47
155.47
155.47
155.47
152.76
400
Dec 30, 2025
155.45
156.05
155.45
156.05
153.33
600
Dec 29, 2025
155.57
155.73
155.41
155.73
153.02
900
Dec 24, 2025
155.43
155.44
155.43
155.44
152.73
200
Dec 23, 2025
155.14
155.14
155.14
155.14
152.44
200
Dec 22, 2025
1.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
153.52
154.06
153.52
154.06
151.38
300
Dec 19, 2025
156.58
156.64
155.17
155.20
151.51
4,100
Dec 18, 2025
155.18
155.18
155.18
155.18
151.49
-
Dec 17, 2025
155.09
155.32
155.06
155.18
151.49
1,100
Dec 16, 2025
154.94
155.18
154.94
155.18
151.49
300
Dec 15, 2025
155.86
156.61
155.86
156.61
152.88
600
Dec 12, 2025
155.35
155.85
155.05
155.52
151.82
700
Dec 11, 2025
155.61
155.91
155.61
155.91
152.20
7,600
Dec 10, 2025
155.29
155.29
155.15
155.15
151.46
500
Dec 9, 2025
157.05
157.05
156.43
156.76
153.03
500
Dec 8, 2025
155.97
156.78
155.97
156.02
152.31
2,300
Dec 5, 2025
157.97
157.97
157.24
157.39
153.64
400
Dec 4, 2025
159.84
160.07
159.84
159.95
156.14
2,800
Dec 3, 2025
159.84
160.14
159.84
159.98
156.17
500
Dec 2, 2025
160.93
160.93
160.21
160.30
156.48
500
Dec 1, 2025
163.18
163.18
160.97
161.54
157.69
1,300
Nov 28, 2025
163.11
163.89
162.35
163.89
159.99
500
Nov 27, 2025
162.91
162.91
162.91
162.91
159.03
-
Nov 26, 2025
162.78
162.78
162.78
162.78
158.90
100
Nov 25, 2025
161.28
161.47
161.28
161.47
157.63
400
Nov 24, 2025
161.12
161.79
161.12
161.79
157.94
200
Nov 21, 2025
160.83
161.28
160.48
161.28
157.44
600
Nov 20, 2025
161.47
161.47
161.47
161.47
157.63
100
Nov 19, 2025
161.68
161.68
160.84
160.90
157.07
500
Nov 18, 2025
161.72
162.27
161.29
161.29
157.45
500
Nov 17, 2025
163.33
163.33
162.39
162.66
158.79
600
Nov 14, 2025
161.84
162.69
161.84
162.69
158.82
200
Nov 13, 2025
162.37
162.37
161.85
161.93
158.07
600
Nov 12, 2025
162.61
162.61
162.61
162.61
158.74
100
Nov 11, 2025
161.34
161.34
161.34
161.34
157.50
-
Nov 10, 2025
160.94
160.94
160.94
160.94
157.11
100
Nov 7, 2025
159.69
159.69
159.69
159.69
155.89
100
Nov 6, 2025
160.58
160.99
160.58
160.99
157.16
200
Nov 5, 2025
160.81
160.81
160.81
160.81
156.98
100
Nov 4, 2025
159.84
159.84
159.19
159.19
155.40
200
Nov 3, 2025
158.49
159.76
158.49
159.58
155.78
400
Oct 31, 2025
159.21
159.28
158.58
159.28
155.49
700
Oct 30, 2025
159.78
159.78
159.78
159.78
155.98
-
