Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Mackenzie Emerging Markets Equity Index ETF (QEE.TO)

91.24
+0.60
+(0.66%)
At close: April 17 at 3:58:54 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202591.8591.9391.2491.2491.24400
Apr 16, 202591.0791.0791.0790.6490.64105
Apr 15, 202592.0193.0292.0092.5092.501,002
Apr 14, 202592.1792.3192.1291.9691.96301
Apr 11, 202588.8188.8188.8188.8188.81-
Apr 10, 202589.1889.1889.1888.8188.81155
Apr 9, 202586.1786.1786.0591.2591.25622
Apr 8, 202589.5789.6087.8986.0586.053,138
Apr 7, 202587.5488.7787.1487.7087.7013,401
Apr 4, 202592.7292.7289.9090.8090.8010,153
Apr 3, 202594.9695.4994.9695.3195.31401
Apr 2, 202598.4198.8698.3998.6998.691,300
Apr 1, 202599.0099.0098.2398.2398.23910
Mar 31, 202598.0498.3298.0498.3298.32800
Mar 28, 202598.5898.6998.3998.3998.39303
Mar 27, 2025100.37100.53100.23100.28100.281,303
Mar 26, 202599.4299.8199.3999.6099.602,400
Mar 25, 2025100.74100.74100.70100.15100.15401
Mar 24, 2025100.76100.76100.37100.43100.43400
Mar 21, 2025100.68100.70100.68100.41100.41242
Mar 20, 2025101.27101.27100.86100.63100.631,382
Mar 19, 2025101.39101.60101.39101.61101.61200
Mar 18, 2025101.80101.80100.89101.10101.102,629
Mar 17, 2025101.41101.92101.41101.77101.77700
Mar 14, 2025100.56100.61100.16100.25100.251,593
Mar 13, 202599.2999.2999.2999.1399.13126
Mar 12, 202599.1099.1098.9998.9998.99300
Mar 11, 202598.9599.6198.8699.0899.089,001
Mar 10, 202598.7398.7398.0798.3698.364,721
Mar 7, 202599.6699.6699.66100.12100.12100
Mar 6, 202599.8599.9199.2599.4199.41714
Mar 5, 202599.86100.1699.61100.16100.161,687
Mar 4, 202597.3298.9497.3198.1598.155,803
Mar 3, 202598.0798.5897.6797.3897.382,433
Feb 28, 202597.9897.9897.9897.7697.76175
Feb 27, 202599.1499.1499.1499.1499.14-
Feb 26, 202599.1499.1499.1499.1499.14-
Feb 25, 202598.8399.4498.8399.1499.141,332
Feb 24, 2025100.28100.28100.28100.28100.28-
Feb 21, 2025100.40100.67100.40100.28100.28200
Feb 20, 2025100.69100.69100.17100.46100.461,532
Feb 19, 202599.6899.6899.6099.5499.54360
Feb 18, 202599.6799.6799.2999.5399.53358
Feb 14, 202598.9398.9398.7898.7898.78607
Feb 13, 202598.1898.1898.1898.2498.24143
Feb 12, 202598.8498.8498.8498.5998.59100
Feb 11, 202598.1698.1997.8798.0598.05900
Feb 10, 202597.2897.2897.2897.2897.28-
Feb 7, 202598.3598.3597.2897.2897.28300
Feb 6, 202597.5297.5297.5297.5297.52-
Feb 5, 202597.7997.9197.7997.5297.52633
Feb 4, 202598.0098.3297.3697.7597.751,167
Feb 3, 202597.0897.5796.9297.6897.688,900
Jan 31, 202598.2698.2698.2698.2698.26211
Jan 30, 202597.0698.1996.9997.9297.921,200
Jan 29, 202596.3096.3096.3096.3096.30-
Jan 28, 202596.0996.3096.0996.3096.30521
Jan 27, 202596.0296.0895.3895.8995.894,137
Jan 24, 202596.8797.6596.8697.0997.09922
Jan 23, 202596.5997.0396.4597.0297.02907
Jan 22, 202597.5097.5096.8996.8996.891,105
Jan 21, 202596.6896.6896.6896.6896.68160
Jan 20, 202596.5096.5096.5096.5096.50-
Jan 17, 202596.3596.5096.3596.5096.50680
Jan 16, 202595.4895.4895.4895.4895.48100
Jan 15, 202594.5294.8294.5294.8294.82404
Jan 14, 202594.1494.1494.0294.0294.02659
Jan 13, 202593.2693.3292.8193.2993.291,177
Jan 10, 202594.3894.3893.7593.7593.75200
Jan 9, 202595.3195.3195.3195.3195.31-
Jan 8, 202595.2695.6395.0095.3195.316,332
Jan 7, 202596.7596.7595.7395.7395.73278
Jan 6, 202596.2996.2996.2996.2996.29-
Jan 3, 202596.2996.2996.2996.2996.29701
Jan 2, 202595.5995.6395.4495.6395.63420
Dec 31, 202495.5695.5695.5695.5695.56-
Dec 30, 202495.8695.8695.5695.5695.56472
Dec 27, 202497.6497.6497.6497.6497.64-
Dec 24, 202497.6497.6497.6497.6497.64224
Dec 23, 2024 0.22892 Dividend
Dec 23, 202496.4997.1896.4997.1797.174,040
Dec 20, 202496.5296.5296.5296.5296.29200
Dec 19, 202496.3896.7596.1496.4596.2216,910
Dec 18, 202497.3497.3497.3497.3497.11-
Dec 17, 202496.9397.7796.9397.3497.112,537
Dec 16, 202497.5497.5497.5497.5497.31800
Dec 13, 202497.8297.8697.6897.8697.635,500
Dec 12, 202497.4097.4097.4097.4097.17-
Dec 11, 202497.4097.4097.4097.4097.17-
Dec 10, 202497.9697.9797.2297.4097.1710,401
Dec 9, 202499.4499.4499.4499.4499.20200
Dec 6, 202497.2397.2396.5596.5696.334,583
Dec 5, 202496.7196.8996.1096.1095.87818
Dec 4, 202495.8196.2095.6896.1995.96543
Dec 3, 202495.7495.7495.5095.5095.2769,310
Dec 2, 202495.5995.7595.3395.6295.391,291
Nov 29, 202494.4594.7794.2994.5394.311,643
Nov 28, 202494.4694.5094.4694.5094.28308
Nov 27, 202494.5494.5494.5394.5394.31200
Nov 26, 202495.2195.2195.0095.0094.77247
Nov 25, 202495.0595.0594.5595.0094.77568
Nov 22, 202494.8194.8194.8194.8194.59-
Nov 21, 202494.3694.8194.3694.8194.59300
Nov 20, 202494.5995.0594.4594.9894.75725
Nov 19, 202495.3895.4794.5994.5994.37729
Nov 18, 202495.1595.4494.7694.7694.541,000
Nov 15, 202494.9694.9794.3394.3394.116,557
Nov 14, 202494.5294.8294.5194.7394.513,647
Nov 13, 202494.8194.8194.8194.8194.59462
Nov 12, 202495.0395.2695.0395.2695.031,131
Nov 11, 202496.5396.6296.5396.6296.39352
Nov 8, 202498.8498.8498.8498.8498.61-
Nov 7, 202498.8498.8498.8498.8498.61180
Nov 6, 202497.4797.4797.4697.4697.23406
Nov 5, 202496.9996.9996.9996.9996.76-
Nov 4, 202496.9996.9996.9996.9996.76162
Nov 1, 202497.2197.5097.2197.5097.27206
Oct 31, 202496.8196.8196.8196.8196.58100
Oct 30, 202497.1197.1197.1197.1196.88168
Oct 29, 202498.7698.7698.2898.2898.05279
Oct 28, 202498.0398.3398.0298.3398.10400
Oct 25, 202498.2398.2398.2098.2097.97300
Oct 24, 202497.8197.8197.4897.5597.32300
Oct 23, 202497.4497.4497.4497.4497.21138
Oct 22, 202498.7498.7598.7498.7598.52200
Oct 21, 202498.5298.5298.0198.0197.78302
Oct 18, 202499.5599.5599.5599.5599.31100
Oct 17, 202497.5697.7797.5597.7797.544,131
Oct 16, 202497.7097.7097.7097.7097.471,000
Oct 15, 202498.2798.2797.4597.7897.552,128
Oct 11, 202498.6599.5598.6599.5599.31328
Oct 10, 202498.8998.9498.4498.9498.712,129
Oct 9, 202498.2598.2697.9897.9897.751,693
Oct 8, 202498.4098.4097.6497.6497.411,826
Oct 7, 2024100.40100.4099.9799.9799.73200
Oct 4, 202498.6998.7998.6998.7998.56300
Oct 3, 202497.4898.3597.4898.3398.102,554
Oct 2, 202498.9999.0098.4798.6198.3815,600
Oct 1, 202496.9196.9196.7596.7596.523,400
Sep 30, 202497.6097.6096.6396.6396.401,414
Sep 27, 202495.6095.6095.6095.6095.37-
Sep 26, 202495.6095.6095.6095.6095.37-
Sep 25, 202495.4195.9395.3395.6095.373,721
Sep 24, 202496.0496.0496.0496.0495.81100
Sep 23, 202493.1693.6293.1693.6293.40200
Sep 20, 202493.2393.2392.9492.9492.722,100
Sep 19, 2024 1.20981 Dividend
Sep 19, 202493.2293.2293.2293.2293.00100
Sep 18, 202493.6093.6093.6093.6092.17-
Sep 17, 202493.2993.6093.2993.6092.173,201
Sep 16, 202493.0093.2692.6893.2691.84700
Sep 13, 202492.8492.8492.8492.8491.42100
Sep 12, 202492.1692.4392.1392.1990.781,300
Sep 11, 202490.7390.7390.7390.7389.34100
Sep 10, 202490.5990.7990.5290.5289.14300
Sep 9, 202490.4790.4790.4790.4789.09-
Sep 6, 202490.4790.4790.4790.4789.09300
Sep 5, 202491.9491.9591.9491.9590.55600
Sep 4, 202491.8291.8291.8291.8290.42200
Sep 3, 202492.2492.2492.2492.2490.83-
Aug 30, 202492.2492.2492.2492.2490.83-
Aug 29, 202492.2492.2492.2492.2490.83-
Aug 28, 202492.9792.9792.2492.2490.83474
Aug 27, 202493.1093.1492.9892.9891.561,296
Aug 26, 202492.8892.8892.8892.8891.46100
Aug 23, 202494.5094.5094.5094.5093.06-
Aug 22, 202494.5094.5094.5094.5093.06-
Aug 21, 202494.3294.5094.3294.5093.06320
Aug 20, 202494.4894.4894.4894.4893.041,085
Aug 19, 202494.7794.7794.7794.7793.32100
Aug 16, 202492.7792.7792.7792.7791.35-
Aug 15, 202492.7792.7792.7792.7791.35-
Aug 14, 202492.7792.7792.7792.7791.35109
Aug 13, 202492.8092.8092.8092.8091.38100
Aug 12, 202492.5192.5192.0792.0790.671,100
Aug 9, 202490.8291.6390.8291.4790.071,600
Aug 8, 202490.6690.9990.6690.9989.609,800
Aug 7, 202491.7091.7091.7091.7090.30-
Aug 6, 202491.7091.7091.7091.7090.30-
Aug 2, 202491.2591.7091.2591.7090.306,500
Aug 1, 202493.8693.8693.8693.8692.43100
Jul 31, 202492.6092.6092.6092.6091.19-
Jul 30, 202492.6092.6092.6092.6091.19100
Jul 29, 202493.3393.3393.3393.3391.91100
Jul 26, 202493.0793.0792.9492.9491.521,300
Jul 25, 202492.1092.4091.9292.2290.818,403
Jul 24, 202493.6393.6393.6393.6392.20-
Jul 23, 202493.6793.6793.6293.6392.20500
Jul 22, 202494.0594.0594.0594.0592.61100
Jul 19, 202493.2593.2593.2593.2591.83104
Jul 18, 202493.9493.9493.9493.9492.51100
Jul 17, 202495.9995.9995.9995.9994.52-
Jul 16, 202495.7395.9995.7395.9994.52200
Jul 15, 202495.9195.9195.9195.9194.45-
Jul 12, 202495.9195.9195.9195.9194.45-
Jul 11, 202495.9295.9295.8395.9194.45300
Jul 10, 202494.4094.4094.3994.3992.95200
Jul 9, 202494.1094.7394.0994.7393.28600
Jul 8, 202494.2594.2594.2594.2592.81-
Jul 5, 202494.2594.2594.2594.2592.81100
Jul 4, 202494.2494.2494.2494.2492.80-
Jul 3, 202493.7894.2493.7894.2492.80315
Jul 2, 202492.7192.7192.7192.7191.29100
Jun 28, 202492.4692.4792.3792.3790.96750
Jun 27, 202492.4292.4292.4292.4291.01100
Jun 26, 202492.2392.2392.2392.2390.82-
Jun 25, 202492.2292.2392.2292.2390.82300
Jun 24, 2024 0.00375 Dividend
Jun 24, 202492.3492.5692.3392.5691.151,300
Jun 21, 202492.7592.9592.3292.9591.53900
Jun 20, 202492.9092.9092.8992.8991.47300
Jun 19, 202493.7193.7193.7193.7192.28-
Jun 18, 202493.7193.7193.7193.7192.28100
Jun 17, 202492.4992.7392.4992.7391.31300
Jun 14, 202492.0992.1892.0992.1890.77200
Jun 13, 202491.7791.7791.7791.7790.37-
Jun 12, 202491.6591.7791.6591.7790.37200
Jun 11, 202490.8990.8990.8990.8989.50100
Jun 10, 202491.0791.0791.0791.0789.68100
Jun 7, 202491.1791.1791.1791.1789.77100
Jun 6, 202491.3291.3291.2991.2989.89200
Jun 5, 202489.7289.7289.7289.7288.35-
Jun 4, 202489.7289.7289.7289.7288.35100
Jun 3, 202490.6590.6590.6590.6589.26-
May 31, 202490.6590.6590.6590.6589.26-
May 30, 202490.6090.6590.6090.6589.26300
May 29, 202491.1491.1491.1491.1489.74303
May 28, 202492.1692.1992.1692.1990.78300
May 27, 202492.9392.9392.9392.9391.51100
May 24, 202492.0592.0692.0392.0390.62500
May 23, 202492.3692.3692.3692.3690.95100
May 22, 202492.8692.8792.8692.8791.45200
May 21, 202492.2792.2792.2792.2790.86100
May 17, 202492.9793.3792.9693.3791.94400
May 16, 202491.8091.8091.8091.8090.39-
May 15, 202491.8091.8091.8091.8090.39-
May 14, 202491.8091.8091.8091.8090.39200
May 13, 202491.2091.2091.2091.2089.80-
May 10, 202491.0091.2091.0091.2089.803,300
May 9, 202490.6490.6490.3990.4589.072,800
May 8, 202490.9290.9290.9290.9289.53-
May 7, 202490.9290.9290.9290.9289.53-
May 6, 202490.9890.9890.9290.9289.531,500
May 3, 202489.8389.8389.8389.8388.46-
May 2, 202489.8389.8389.8389.8388.46-
May 1, 202489.8389.8389.8389.8388.46-
Apr 30, 202489.8389.8389.8389.8388.46-
Apr 29, 202489.8389.8389.8389.8388.46100
Apr 26, 202488.5588.5588.5588.5587.19-
Apr 25, 202488.0788.5588.0788.5587.19300
Apr 24, 202487.5887.5887.5887.5886.24-
Apr 23, 202487.5887.5887.5887.5886.24500
Apr 22, 202486.9586.9586.9486.9485.611,000
Apr 19, 202487.5687.5687.5687.5686.22-
Apr 18, 202487.5687.5687.5687.5686.22100
Apr 17, 202490.4390.4390.4390.4389.05-

Related Tickers