Skip to main content
logo
Mackenzie Gqe Us Alpha Extension ETF (TSX:MALX)
Canada flag Canada · Delayed Price · Currency is CAD
24.93
-0.07 (-0.28%)
At close: Jun 26, 2026

TSX:MALX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.9324.9324.9324.9324.93-0.28%300
Jun 25, 202625.0025.0025.0025.0025.000.12%2,200
Jun 23, 202624.9924.9924.9724.9724.97-0.83%775
Jun 22, 202625.2025.2025.1825.1825.18-0.24%248
Jun 18, 202625.2425.2425.2425.2425.24-3,000
Jun 17, 202625.2425.2425.2425.2425.240.28%10,000
Jun 16, 202625.1725.1725.1725.1725.171.37%404
Jun 12, 202624.8324.8324.8324.8324.830.93%1,404
Jun 11, 202624.5924.6024.5924.6024.601.74%1,700
Jun 10, 202624.4824.4824.1824.1824.18-0.78%9,500
Jun 9, 202624.7024.7024.3724.3724.37-1.02%186,100
Jun 8, 202624.6424.6424.6224.6224.620.04%61,200
Jun 5, 202624.7924.7924.6124.6124.61-1.76%200
Jun 4, 202625.0325.0525.0225.0525.050.44%7,900
Jun 3, 202624.8924.9424.8924.9424.940.16%2,565
Jun 2, 202624.8624.9024.8624.9024.901.43%2,543
May 28, 202624.5524.5524.5524.5524.55-0.45%6,704
May 27, 202624.6624.6624.6624.6624.660.16%200
May 26, 202624.6224.6224.6224.6224.62-2.03%310
May 25, 202625.1525.1524.2725.1325.132.57%2,219
May 22, 202624.5124.5124.5024.5024.500.86%4,107
May 21, 202624.2924.2924.2924.2924.291.50%500
May 19, 202624.1124.1123.9323.9323.93-300
May 12, 202623.8323.9323.8323.9323.93-0.04%1,740
May 11, 202624.0624.0623.8623.9423.94-0.13%3,200
May 8, 202623.9723.9723.9723.9723.971.40%760
May 7, 202623.9423.9423.6423.6423.64-0.13%3,138
May 6, 202623.6423.6723.6423.6723.671.50%4,200
May 1, 202623.3223.3223.3223.3223.321.13%100
Apr 28, 202623.0623.0623.0623.0623.06-0.39%600
Apr 24, 202623.1123.1523.1123.1523.150.70%350
Apr 23, 202622.9922.9922.9922.9922.990.83%3,500
Apr 21, 202622.8422.8422.8022.8022.800.04%5,000
Apr 20, 202622.7622.8022.7622.7922.79-0.61%28,200
Apr 17, 202622.9322.9322.9322.9322.931.33%22,200
Apr 14, 202622.6222.6322.6222.6322.631.16%726
Apr 9, 202622.3722.3722.3722.3722.374.05%200
Apr 1, 202621.4921.5021.4921.5021.501.03%6,313
Mar 31, 202621.0021.2821.0021.2821.282.90%1,373
Mar 27, 202620.9120.9120.6820.6820.68-2.27%12,700
Mar 26, 202621.1621.1621.1621.1621.16-0.94%300
Mar 25, 202621.3621.3621.3621.3621.360.95%200
Mar 19, 202620.8721.2220.8721.1621.16-1.63%1,605
Mar 17, 202621.5121.5121.5121.5121.511.18%100
Mar 12, 202621.2621.2621.2621.2621.26-1.35%103
Mar 9, 202621.3021.5521.3021.5521.550.98%1,232
Mar 6, 202621.3121.3421.3121.3421.34-2.42%17,400
Mar 4, 202621.9521.9521.8721.8721.870.92%600
Mar 3, 202621.6721.6721.6721.6721.67-1.37%100
Feb 27, 202621.9621.9721.9621.9721.97-0.86%300