Mackenzie Developed Mrkts Real Estate Index ETF Historical Data - QRET | ADVFN

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

Get Started

Home
Investing
ETFs
Canada
TSX
Mackenzie Developed Mrkts Real Estate Index ETF (QRET)
Mackenzie Developed Mrkts Real Estate Index ETF (QRET) Historical

Mackenzie Developed Mrkts Real Estate Index ETF (QRET)

100.69

0.27

(0.27%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	100.42	0	0.00	100.42	100.42	100.42	0
1714081200	100.42	-0.89	-0.88	100.42	100.42	100.42	0
1713994800	101.31	-0.2	-0.20	101.31	101.31	101.31	0
1713908400	101.51	0.93	0.92	101.7	101.7	101.51	200
1713822000	100.58	0.53	0.53	100.58	100.58	100.58	0
1713562800	100.05	0.28	0.28	100.05	100.05	100.05	0
1713476400	99.77	-0.02	-0.02	99.77	99.77	99.77	80
1713390000	99.79	-0.99	-0.98	99.79	99.79	99.79	1
1713303600	100.78	-0.96	-0.94	100.78	100.78	100.78	0
1713217200	101.74	-1.19	-1.16	101.74	101.74	101.74	0
1712958000	102.93	-0.62	-0.60	102.93	102.93	102.93	0
1712871600	103.55	0.33	0.32	103.55	103.55	103.55	0
1712785200	103.22	-2.83	-2.67	103.22	103.22	103.22	0
1712698800	106.05	0.88	0.84	106.05	106.05	106.05	0
1712612400	105.17	0.8	0.77	105.17	105.17	105.17	0
1712353200	104.37	0.79	0.76	104.37	104.37	104.37	0
1712266800	103.58	-0.47	-0.45	103.58	103.58	103.58	0
1712180400	104.05	-0.22	-0.21	104.05	104.05	104.05	0
1712094000	104.27	-1.38	-1.31	104.27	104.27	104.27	20
1712007600	105.65	-1.09	-1.02	105.65	105.65	105.65	0
1711662000	106.74	0.37	0.35	106.74	106.74	106.74	0
1711575600	106.37	1.84	1.76	106.37	106.37	106.37	0
1711489200	104.53	-0.26	-0.25	104.53	104.53	104.53	0
1711402800	104.79	-0.63	-0.60	104.79	104.79	104.79	0
1711143600	105.42	-0.17	-0.16	105.51	105.51	105.42	300
1711057200	105.59	1.05	1.00	105.59	105.59	105.59	0
1710970800	104.54	0.23	0.22	104.54	104.54	104.54	0
1710884400	104.31	0.59	0.57	104.31	104.31	104.31	0
1710798000	103.72	-0.84	-0.80	103.72	103.72	103.72	0
1710538800	104.56	0.15	0.14	104.77	104.77	104.56	320
1710452400	104.41	-0.91	-0.86	104.41	104.41	104.41	0
1710366000	105.32	-0.74	-0.70	105.32	105.32	105.32	0
1710279600	106.06	-0.04	-0.04	106.06	106.06	106.06	0
1710193200	106.1	-0.51	-0.48	106.1	106.1	106.1	0
1709937600	106.61	1.37	1.30	106.61	106.61	106.61	0
1709851200	105.24	-0.11	-0.10	105.24	105.24	105.24	0
1709764800	105.35	0.13	0.12	105.35	105.35	105.35	0
1709678400	105.22	-0.92	-0.87	105.83	105.83	105.22	2000
1709592000	106.14	0.88	0.84	106.14	106.14	106.14	0
1709332800	105.26	0.88	0.84	105.26	105.26	105.26	0
1709246400	104.38	0.76	0.73	104.38	104.38	104.38	0
1709160000	103.62	0.76	0.74	103.62	103.62	103.62	0
1709073600	102.86	0.19	0.19	102.86	102.86	102.86	1
1708987200	102.67	-0.92	-0.89	102.67	102.67	102.67	0
1708728000	103.59	0.04	0.04	103.59	103.59	103.59	0
1708641600	103.55	0.19	0.18	103.55	103.55	103.55	18
1708555200	103.36	0.44	0.43	103.36	103.36	103.36	0
1708468800	102.92	0.03	0.03	102.77	102.92	102.77	100
1708123200	102.89	-0.52	-0.50	102.89	102.89	102.89	0
1708036800	103.41	1.61	1.58	103.41	103.41	103.41	0
1707950400	101.8	0.75	0.74	101.8	101.8	101.8	45
1707864000	101.05	-1.68	-1.64	101.21	101.21	101.05	120
1707777600	102.73	0.24	0.23	102.73	102.73	102.73	0
1707518400	102.49	0.11	0.11	102.38	102.49	102.38	100
1707432000	102.38	0.44	0.43	102.38	102.38	102.38	0
1707345600	101.94	-0.32	-0.31	101.94	101.94	101.94	0
1707259200	102.26	0.41	0.40	102.26	102.26	102.26	0
1707172800	101.85	-0.92	-0.90	101.85	101.85	101.85	0
1706913600	102.77	-0.44	-0.43	102.77	102.77	102.77	0
1706827200	103.21	0.55	0.54	102.03	103.21	102.02	300
1706740800	102.66	-0.34	-0.33	104	104.01	102.66	564
1706654400	103	-0.53	-0.51	103	103	103	0
1706568000	103.53	0.35	0.34	103.53	103.53	103.53	0

Mackenzie Developed Mrkt...

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