Mackenzie Gqe US Alpha Extension ETF (TSX:MALX)
Canada · Delayed Price · Currency is CAD 25.48
0.00 (0.00%)
Nov 11, 2026, 3:30 PM EST
TSX:MALX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 25.46 | 25.48 | 25.46 | 25.48 | 25.48 | 1.72% | 2,413 |
| Nov 10, 2026 | 24.96 | 25.05 | 24.96 | 25.05 | 25.05 | 0.20% | 2,040 |
| Nov 9, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 1.71% | 226 |
| Nov 6, 2026 | 24.60 | 24.67 | 24.58 | 24.58 | 24.58 | 0.61% | 15,107 |
| Nov 5, 2026 | 24.89 | 24.89 | 24.43 | 24.43 | 24.43 | -3.74% | 11,850 |
| Nov 4, 2026 | 25.36 | 25.47 | 25.36 | 25.38 | 25.38 | 1.20% | 4,200 |
| Nov 3, 2026 | 25.08 | 25.10 | 25.04 | 25.08 | 25.08 | 0.36% | 4,300 |
| Nov 2, 2026 | 25.16 | 25.17 | 24.99 | 24.99 | 24.99 | 0.04% | 4,600 |
| Oct 30, 2026 | 25.26 | 25.26 | 24.96 | 24.98 | 24.98 | -1.92% | 12,853 |
| Oct 29, 2026 | 25.54 | 25.54 | 25.47 | 25.47 | 25.47 | -1.20% | 1,791 |
| Oct 28, 2026 | 25.78 | 25.79 | 25.78 | 25.78 | 25.78 | -0.04% | 1,430 |
| Oct 27, 2026 | 25.76 | 25.79 | 25.76 | 25.79 | 25.79 | 1.46% | 622 |
| Oct 23, 2026 | 25.49 | 25.52 | 25.42 | 25.42 | 25.42 | -0.35% | 2,019 |
| Oct 22, 2026 | 25.72 | 25.72 | 25.51 | 25.51 | 25.51 | -1.66% | 10,845 |
| Oct 21, 2026 | 25.96 | 25.96 | 25.92 | 25.94 | 25.94 | 0.27% | 1,885 |
| Oct 20, 2026 | 25.65 | 25.87 | 25.65 | 25.87 | 25.87 | -0.23% | 2,604 |
| Oct 19, 2026 | 25.91 | 25.93 | 25.90 | 25.93 | 25.93 | 0.39% | 1,809 |
| Oct 16, 2026 | 25.75 | 25.83 | 25.75 | 25.83 | 25.83 | -1.37% | 915 |
| Oct 15, 2026 | 26.25 | 26.25 | 26.12 | 26.19 | 26.19 | -0.15% | 3,871 |
| Oct 14, 2026 | 26.50 | 26.53 | 26.18 | 26.23 | 26.23 | -0.83% | 4,151 |
| Oct 13, 2026 | 26.43 | 26.45 | 26.43 | 26.45 | 26.45 | -0.34% | 986 |
| Oct 9, 2026 | 26.93 | 26.93 | 26.52 | 26.54 | 26.54 | 0.30% | 1,831 |
| Oct 7, 2026 | 26.39 | 26.49 | 26.39 | 26.46 | 26.46 | 0.08% | 3,960 |
| Oct 6, 2026 | 26.61 | 26.61 | 26.44 | 26.44 | 26.44 | -0.30% | 3,846 |
| Oct 5, 2026 | 26.38 | 26.52 | 26.38 | 26.52 | 26.52 | 0.80% | 1,800 |
| Oct 2, 2026 | 26.30 | 26.33 | 26.30 | 26.31 | 26.31 | 0.80% | 5,929 |
| Oct 1, 2026 | 26.14 | 26.14 | 26.10 | 26.10 | 26.10 | -0.08% | 1,010 |
| Sep 30, 2026 | 26.01 | 26.22 | 26.01 | 26.12 | 26.12 | 0.50% | 2,343 |
| Sep 29, 2026 | 25.98 | 25.99 | 25.98 | 25.99 | 25.99 | 0.08% | 500 |
| Sep 28, 2026 | 26.02 | 26.02 | 25.97 | 25.97 | 25.97 | -0.57% | 3,765 |
| Sep 25, 2026 | 26.01 | 26.13 | 26.01 | 26.12 | 26.12 | 0.66% | 5,012 |
| Sep 24, 2026 | 25.93 | 25.95 | 25.93 | 25.95 | 25.95 | 0.23% | 1,340 |
| Sep 23, 2026 | 26.00 | 26.00 | 25.88 | 25.89 | 25.89 | -0.65% | 3,401 |
| Sep 22, 2026 | 26.08 | 26.08 | 26.04 | 26.06 | 26.06 | -0.04% | 25,625 |
| Sep 21, 2026 | 25.65 | 26.07 | 25.65 | 26.07 | 26.07 | 1.96% | 4,250 |
| Sep 18, 2026 | 25.60 | 25.60 | 25.57 | 25.57 | 25.57 | -0.12% | 2,200 |
| Sep 17, 2026 | 25.58 | 25.62 | 25.58 | 25.60 | 25.60 | 0.91% | 2,100 |
| Sep 16, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.16% | 600 |
| Sep 15, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.47% | 1,209 |
| Sep 14, 2026 | 25.47 | 25.47 | 25.45 | 25.45 | 25.45 | -0.24% | 600 |
| Sep 11, 2026 | 25.48 | 25.51 | 25.48 | 25.51 | 25.51 | 1.43% | 1,900 |
| Sep 10, 2026 | 25.19 | 25.19 | 25.15 | 25.15 | 25.15 | -0.51% | 566 |
| Sep 9, 2026 | 25.31 | 25.31 | 25.25 | 25.28 | 25.28 | -0.43% | 6,900 |
| Sep 8, 2026 | 25.41 | 25.41 | 25.38 | 25.39 | 25.39 | -1.13% | 9,500 |
| Sep 4, 2026 | 25.78 | 25.78 | 25.68 | 25.68 | 25.68 | -0.08% | 1,300 |
| Sep 3, 2026 | 25.68 | 25.70 | 25.68 | 25.70 | 25.70 | 0.74% | 1,500 |
| Sep 2, 2026 | 25.54 | 25.54 | 25.51 | 25.51 | 25.51 | 0.24% | 44,100 |
| Sep 1, 2026 | 25.48 | 25.48 | 25.45 | 25.45 | 25.45 | -0.51% | 800 |
| Aug 31, 2026 | 25.54 | 25.58 | 25.51 | 25.58 | 25.58 | -1.08% | 920 |
| Aug 28, 2026 | 25.83 | 25.86 | 25.83 | 25.86 | 25.86 | 0.23% | 625 |