Mackenzie Canada Low Volatility ETF (TSX:MCLV)
Canada
· Delayed Price · Currency is CAD 23.06
+0.12 (0.52%)
Apr 29, 2025, 9:30 AM EDT
TSX:MCLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | - | 0.09% | 1,842 |
| Apr 30, 2025 | 23.10 | 23.16 | 23.10 | 23.16 | - | 0.43% | 600 |
| Apr 29, 2025 | 22.98 | 23.06 | 22.98 | 23.06 | - | 0.52% | 2,270 |
| Apr 28, 2025 | 23.02 | 23.03 | 22.90 | 22.94 | - | 0.22% | 7,100 |
| Apr 25, 2025 | 22.84 | 22.94 | 22.83 | 22.89 | - | -0.17% | 5,389 |
| Apr 24, 2025 | 22.80 | 22.93 | 22.80 | 22.93 | - | 0.75% | 8,500 |
| Apr 23, 2025 | 22.85 | 22.85 | 22.76 | 22.76 | - | 0.31% | 952 |
| Apr 22, 2025 | 22.66 | 22.69 | 22.66 | 22.69 | - | 0.84% | 2,800 |
| Apr 21, 2025 | 22.50 | 22.50 | 22.49 | 22.50 | - | -0.44% | 1,200 |
| Apr 17, 2025 | 22.58 | 22.69 | 22.58 | 22.60 | - | 0.76% | 18,536 |
| Apr 16, 2025 | 22.51 | 22.56 | 22.43 | 22.43 | - | -0.31% | 1,205 |
| Apr 15, 2025 | 22.35 | 22.50 | 22.35 | 22.50 | - | 0.63% | 4,967 |
| Apr 14, 2025 | 22.31 | 22.36 | 22.27 | 22.36 | - | 1.45% | 1,201 |
| Apr 11, 2025 | 21.68 | 22.04 | 21.68 | 22.04 | - | 2.70% | 4,309 |
| Apr 10, 2025 | 21.64 | 21.65 | 21.46 | 21.46 | - | -2.21% | 1,502 |
| Apr 9, 2025 | 21.04 | 21.99 | 21.04 | 21.95 | - | 3.12% | 7,364 |
| Apr 8, 2025 | 21.95 | 21.95 | 21.13 | 21.28 | - | -1.25% | 14,205 |
| Apr 7, 2025 | 21.36 | 21.94 | 21.13 | 21.55 | - | -2.09% | 6,735 |
| Apr 4, 2025 | 22.02 | 22.02 | 22.01 | 22.01 | - | -3.82% | 385 |
| Apr 3, 2025 | 22.94 | 22.94 | 22.89 | 22.89 | - | -1.53% | 700 |
| Apr 2, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | - | 0.82% | 900 |
| Apr 1, 2025 | 23.12 | 23.12 | 23.00 | 23.05 | - | 0.13% | 1,218 |
| Mar 31, 2025 | 22.87 | 23.02 | 22.87 | 23.02 | - | 0.61% | 2,105 |
| Mar 28, 2025 | 22.92 | 22.92 | 22.88 | 22.88 | - | -0.35% | 638 |
| Mar 27, 2025 | 22.92 | 22.96 | 22.91 | 22.96 | - | 0.39% | 1,000 |
| Mar 26, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | - | -0.48% | 100 |
| Mar 25, 2025 | 23.01 | 23.04 | 22.97 | 22.98 | - | 0.48% | 4,900 |
| Mar 24, 2025 | 22.99 | 22.99 | 22.87 | 22.87 | - | -0.09% | 2,286 |
| Mar 20, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | - | 0.79% | 300 |
| Mar 19, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | - | 0.26% | 531 |
| Mar 18, 2025 | 22.69 | 22.69 | 22.65 | 22.65 | - | -0.31% | 600 |
| Mar 17, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | - | 0.62% | 200 |
| Mar 14, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | 1.03% | 1,100 |
| Mar 13, 2025 | 22.51 | 22.51 | 22.33 | 22.35 | - | -0.71% | 4,322 |
| Mar 12, 2025 | 22.43 | 22.57 | 22.43 | 22.51 | - | 0.40% | 53,700 |
| Mar 11, 2025 | 22.54 | 22.58 | 22.35 | 22.42 | - | -0.93% | 5,519 |
| Mar 10, 2025 | 22.61 | 22.65 | 22.57 | 22.63 | - | -0.61% | 77,913 |
| Mar 7, 2025 | 22.76 | 22.82 | 22.74 | 22.77 | - | 0.84% | 1,600 |
| Mar 6, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | -0.96% | 100 |
| Mar 5, 2025 | 22.69 | 22.82 | 22.69 | 22.80 | - | 0.18% | 1,400 |
| Mar 4, 2025 | 22.64 | 22.76 | 22.64 | 22.76 | - | -0.65% | 1,814 |
| Mar 3, 2025 | 23.23 | 23.23 | 22.91 | 22.91 | - | -0.91% | 1,500 |
| Feb 28, 2025 | 23.18 | 23.18 | 22.93 | 23.12 | - | 0.70% | 6,795 |
| Feb 27, 2025 | 23.00 | 23.06 | 22.96 | 22.96 | - | -0.39% | 28,821 |
| Feb 26, 2025 | 22.99 | 23.05 | 22.99 | 23.05 | - | 0.13% | 400 |
| Feb 25, 2025 | 22.94 | 23.03 | 22.90 | 23.02 | - | 0.35% | 2,325 |
| Feb 24, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | - | 0.09% | 600 |
| Feb 21, 2025 | 23.01 | 23.01 | 22.92 | 22.92 | - | -0.56% | 1,776 |
| Feb 20, 2025 | 23.10 | 23.10 | 23.02 | 23.05 | - | -0.17% | 4,903 |
| Feb 19, 2025 | 22.97 | 23.09 | 22.97 | 23.09 | - | 0.17% | 3,500 |