Mackenzie Gqe Us Alpha Extension ETF (TSX:MALX)
Canada · Delayed Price · Currency is CAD 23.93
-0.01 (-0.04%)
At close: May 12, 2026
TSX:MALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 23.83 | 23.93 | 23.83 | 23.93 | 23.93 | -0.04% | 1,740 |
| May 11, 2026 | 24.06 | 24.06 | 23.86 | 23.94 | 23.94 | -0.13% | 3,200 |
| May 8, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.40% | 760 |
| May 7, 2026 | 23.94 | 23.94 | 23.64 | 23.64 | 23.64 | -0.13% | 3,138 |
| May 6, 2026 | 23.64 | 23.67 | 23.64 | 23.67 | 23.67 | 1.50% | 4,200 |
| May 5, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - | - |
| May 4, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - | - |
| May 1, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.13% | 100 |
| Apr 30, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - | - |
| Apr 29, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - | - |
| Apr 28, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.39% | 600 |
| Apr 27, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Apr 24, 2026 | 23.11 | 23.15 | 23.11 | 23.15 | 23.15 | 0.70% | 350 |
| Apr 23, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.83% | 3,500 |
| Apr 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 21, 2026 | 22.84 | 22.84 | 22.80 | 22.80 | 22.80 | 0.04% | 5,000 |
| Apr 20, 2026 | 22.76 | 22.80 | 22.76 | 22.79 | 22.79 | -0.61% | 28,200 |
| Apr 17, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.33% | 22,200 |
| Apr 16, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | - |
| Apr 15, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | - |
| Apr 14, 2026 | 22.62 | 22.63 | 22.62 | 22.63 | 22.63 | 1.16% | 726 |
| Apr 13, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - | - |
| Apr 10, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - | - |
| Apr 9, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 4.05% | 200 |
| Apr 8, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 6, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 1, 2026 | 21.49 | 21.50 | 21.49 | 21.50 | 21.50 | 1.03% | 6,313 |
| Mar 31, 2026 | 21.00 | 21.28 | 21.00 | 21.28 | 21.28 | 2.90% | 1,373 |
| Mar 30, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - | - |
| Mar 27, 2026 | 20.91 | 20.91 | 20.68 | 20.68 | 20.68 | -2.27% | 12,700 |
| Mar 26, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.94% | 300 |
| Mar 25, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.95% | 200 |
| Mar 24, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - | - |
| Mar 23, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - | - |
| Mar 20, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - | - |
| Mar 19, 2026 | 20.87 | 21.22 | 20.87 | 21.16 | 21.16 | -1.63% | 1,605 |
| Mar 18, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Mar 17, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.18% | 100 |
| Mar 16, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | - |
| Mar 13, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | - |
| Mar 12, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.35% | 103 |
| Mar 11, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | - |
| Mar 10, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | - |
| Mar 9, 2026 | 21.30 | 21.55 | 21.30 | 21.55 | 21.55 | 0.98% | 1,232 |
| Mar 6, 2026 | 21.31 | 21.34 | 21.31 | 21.34 | 21.34 | -2.42% | 17,400 |
| Mar 5, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - | - |
| Mar 4, 2026 | 21.95 | 21.95 | 21.87 | 21.87 | 21.87 | 0.92% | 600 |
| Mar 3, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.37% | 100 |