Mackenzie Canada Low Volatility ETF (TSX:MCLV)
Canada
· Delayed Price · Currency is CAD 24.41
+0.19 (0.78%)
Jun 12, 2025, 4:00 PM EDT
TSX:MCLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | -0.57% | 200 |
| Jun 16, 2025 | 24.58 | 24.58 | 24.44 | 24.44 | - | 0.21% | 5,800 |
| Jun 13, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | - | -0.08% | 111 |
| Jun 12, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | - | 0.78% | 100 |
| Jun 11, 2025 | 24.26 | 24.26 | 24.22 | 24.22 | - | 0.04% | 2,900 |
| Jun 10, 2025 | 24.29 | 24.29 | 24.21 | 24.21 | - | 0.08% | 4,000 |
| Jun 9, 2025 | 24.25 | 24.27 | 24.19 | 24.19 | - | -0.45% | 1,565 |
| Jun 5, 2025 | 24.38 | 24.38 | 24.30 | 24.30 | - | -0.12% | 2,220 |
| Jun 4, 2025 | 24.45 | 24.45 | 24.33 | 24.33 | - | -0.33% | 1,010 |
| Jun 3, 2025 | 24.42 | 24.42 | 24.41 | 24.41 | - | -0.20% | 500 |
| Jun 2, 2025 | 24.39 | 24.48 | 24.35 | 24.46 | - | 0.62% | 5,900 |
| May 30, 2025 | 24.36 | 24.36 | 24.27 | 24.31 | - | -0.04% | 900 |
| May 29, 2025 | 24.26 | 24.32 | 24.26 | 24.32 | - | 0.12% | 2,400 |
| May 28, 2025 | 24.28 | 24.33 | 24.28 | 24.29 | - | -0.12% | 2,533 |
| May 27, 2025 | 23.96 | 24.33 | 23.95 | 24.32 | - | 1.08% | 3,800 |
| May 26, 2025 | 24.06 | 24.11 | 23.97 | 24.06 | - | 0.67% | 2,420 |
| May 22, 2025 | 23.88 | 23.96 | 23.88 | 23.90 | - | -0.17% | 6,400 |
| May 21, 2025 | 23.99 | 23.99 | 23.89 | 23.94 | - | -0.37% | 1,691 |
| May 20, 2025 | 23.84 | 24.07 | 23.84 | 24.03 | - | 1.05% | 1,811 |
| May 16, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | - | 0.08% | 1,700 |
| May 15, 2025 | 23.49 | 23.76 | 23.49 | 23.76 | - | 1.45% | 2,283 |
| May 13, 2025 | 23.49 | 23.50 | 23.42 | 23.42 | - | 0.09% | 6,876 |
| May 12, 2025 | 23.57 | 23.57 | 23.38 | 23.40 | - | -0.34% | 4,853 |
| May 9, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | - | 0.04% | 400 |
| May 8, 2025 | 23.52 | 23.52 | 23.47 | 23.47 | - | 0.30% | 1,533 |
| May 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 0.39% | 400 |
| May 6, 2025 | 23.33 | 23.33 | 23.27 | 23.31 | - | 0.56% | 2,100 |
| 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 |