Mackenzie Gqe Us Alpha Extension ETF (TSX:MALX)
Canada · Delayed Price · Currency is CAD 26.24
+0.19 (0.73%)
At close: Aug 13, 2026
TSX:MALX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.28% | 300 |
| Jun 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.12% | 2,200 |
| Jun 23, 2026 | 24.99 | 24.99 | 24.97 | 24.97 | 24.97 | -0.83% | 775 |
| Jun 22, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 25.18 | -0.24% | 248 |
| Jun 18, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 3,000 |
| Jun 17, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.28% | 10,000 |
| Jun 16, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.37% | 404 |
| Jun 12, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.93% | 1,404 |
| Jun 11, 2026 | 24.59 | 24.60 | 24.59 | 24.60 | 24.60 | 1.74% | 1,700 |
| Jun 10, 2026 | 24.48 | 24.48 | 24.18 | 24.18 | 24.18 | -0.78% | 9,500 |
| Jun 9, 2026 | 24.70 | 24.70 | 24.37 | 24.37 | 24.37 | -1.02% | 186,100 |
| Jun 8, 2026 | 24.64 | 24.64 | 24.62 | 24.62 | 24.62 | 0.04% | 61,200 |
| Jun 5, 2026 | 24.79 | 24.79 | 24.61 | 24.61 | 24.61 | -1.76% | 200 |
| Jun 4, 2026 | 25.03 | 25.05 | 25.02 | 25.05 | 25.05 | 0.44% | 7,900 |
| Jun 3, 2026 | 24.89 | 24.94 | 24.89 | 24.94 | 24.94 | 0.16% | 2,565 |
| Jun 2, 2026 | 24.86 | 24.90 | 24.86 | 24.90 | 24.90 | 1.43% | 2,543 |
| May 28, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.45% | 6,704 |
| May 27, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.16% | 200 |
| May 26, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -2.03% | 310 |
| May 25, 2026 | 25.15 | 25.15 | 24.27 | 25.13 | 25.13 | 2.57% | 2,219 |
| May 22, 2026 | 24.51 | 24.51 | 24.50 | 24.50 | 24.50 | 0.86% | 4,107 |
| May 21, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.50% | 500 |
| May 19, 2026 | 24.11 | 24.11 | 23.93 | 23.93 | 23.93 | - | 300 |
| May 12, 2026 | 23.83 | 23.93 | 23.83 | 23.93 | 23.93 | -0.04% | 1,740 |