Mackenzie Gqe Us Alpha Extension ETF (TSX:MALX)
Canada · Delayed Price · Currency is CAD 26.06
-0.01 (-0.04%)
At close: Sep 22, 2026
TSX:MALX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.62% | 700 |
| Aug 26, 2026 | 25.65 | 25.66 | 25.61 | 25.64 | 25.64 | 0.43% | 14,700 |
| Aug 24, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.35% | 200 |
| Aug 21, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.08% | 2,500 |
| Aug 20, 2026 | 25.58 | 25.58 | 25.46 | 25.46 | 25.46 | -0.90% | 600 |
| Aug 19, 2026 | 25.74 | 25.74 | 25.66 | 25.69 | 25.69 | -1.42% | 5,010 |
| Aug 17, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.69% | 1,010 |
| Aug 13, 2026 | 26.21 | 26.26 | 26.20 | 26.24 | 26.24 | 0.73% | 4,887 |
| Aug 12, 2026 | 26.06 | 26.06 | 26.05 | 26.05 | 26.05 | 0.58% | 3,300 |
| Aug 11, 2026 | 25.91 | 25.91 | 25.88 | 25.90 | 25.90 | -0.46% | 1,239 |
| Aug 7, 2026 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | -0.15% | 1,100 |
| Aug 6, 2026 | 26.09 | 26.11 | 26.06 | 26.06 | 26.06 | -0.57% | 1,930 |
| Aug 5, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.38% | 300 |
| Aug 4, 2026 | 26.12 | 26.37 | 26.12 | 26.31 | 26.31 | 3.26% | 620 |
| Jul 31, 2026 | 25.33 | 25.48 | 25.33 | 25.48 | 25.48 | 0.39% | 302 |
| Jul 28, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | 25.38 | 0.44% | 10,601 |
| Jul 27, 2026 | 25.52 | 25.52 | 25.21 | 25.27 | 25.27 | 0.20% | 1,700 |
| Jul 24, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.60% | 139 |
| Jul 23, 2026 | 25.15 | 25.15 | 25.07 | 25.07 | 25.07 | -1.80% | 7,925 |
| Jul 22, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.67% | 162 |
| Jul 20, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.36% | 1,108 |
| Jul 17, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.21% | 600 |
| Jul 15, 2026 | 25.60 | 25.60 | 25.57 | 25.58 | 25.58 | 0.12% | 2,500 |
| Jul 14, 2026 | 25.57 | 25.57 | 25.55 | 25.55 | 25.55 | -0.58% | 2,900 |
| Jul 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.12% | 159 |
| Jul 10, 2026 | 25.70 | 25.73 | 25.70 | 25.73 | 25.73 | 0.31% | 1,000 |
| Jul 9, 2026 | 25.53 | 25.65 | 25.53 | 25.65 | 25.65 | 0.67% | 10,184 |
| Jul 7, 2026 | 25.78 | 25.78 | 25.48 | 25.48 | 25.48 | -0.47% | 2,525 |
| Jul 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.08% | 111 |
| Jul 3, 2026 | 25.89 | 25.89 | 25.88 | 25.88 | 25.88 | 2.66% | 400 |
| Jul 2, 2026 | 25.30 | 25.30 | 25.21 | 25.21 | 25.21 | -1.21% | 358 |
| Jun 30, 2026 | 25.45 | 25.52 | 25.45 | 25.52 | 25.52 | 0.63% | 2,900 |
| Jun 29, 2026 | 25.25 | 25.36 | 25.24 | 25.36 | 25.36 | 1.72% | 10,900 |