Mackenzie Conservative Allocation ETF (TSX:MCON)
Canada · Delayed Price · Currency is CAD 24.37
+0.01 (0.04%)
Feb 12, 2026, 10:54 AM EST
TSX:MCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 24.44 | 24.44 | 24.26 | 24.26 | 24.26 | -0.41% | 30,408 |
| Feb 11, 2026 | 24.34 | 24.36 | 24.33 | 24.36 | 24.36 | 0.12% | 16,825 |
| Feb 10, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.25% | 100 |
| Feb 9, 2026 | 24.24 | 24.28 | 24.24 | 24.27 | 24.27 | 0.87% | 9,008 |
| Feb 6, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.46% | 900 |
| Feb 4, 2026 | 24.12 | 24.17 | 24.12 | 24.17 | 24.17 | 0.17% | 8,864 |
| Feb 3, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.21% | 199 |
| Feb 2, 2026 | 24.16 | 24.18 | 24.16 | 24.18 | 24.18 | -0.04% | 1,369 |
| Jan 30, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.42% | 850 |
| Jan 29, 2026 | 24.13 | 24.13 | 24.09 | 24.09 | 24.09 | -0.54% | 300 |
| Jan 28, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.04% | 100 |
| Jan 27, 2026 | 24.24 | 24.24 | 24.21 | 24.23 | 24.23 | -0.21% | 811 |
| Jan 26, 2026 | 24.28 | 24.30 | 24.28 | 24.28 | 24.28 | 0.25% | 3,705 |
| Jan 22, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.41% | 145 |
| Jan 21, 2026 | 24.12 | 24.12 | 24.09 | 24.12 | 24.12 | 0.17% | 8,258 |
| Jan 20, 2026 | 24.11 | 24.11 | 24.08 | 24.08 | 24.08 | -0.74% | 305 |
| Jan 19, 2026 | 24.06 | 24.26 | 24.05 | 24.26 | 24.26 | -0.25% | 2,500 |
| Jan 16, 2026 | 24.31 | 24.34 | 24.31 | 24.32 | 24.32 | -0.08% | 900 |
| Jan 15, 2026 | 24.24 | 24.34 | 24.24 | 24.34 | 24.34 | 0.29% | 3,905 |
| Jan 14, 2026 | 24.23 | 24.27 | 24.22 | 24.27 | 24.27 | 0.08% | 16,300 |
| Jan 13, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.04% | 200 |
| Jan 12, 2026 | 24.25 | 24.26 | 24.25 | 24.26 | 24.26 | 0.08% | 15,674 |
| Jan 9, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.54% | 100 |
| Jan 8, 2026 | 24.15 | 24.15 | 24.11 | 24.11 | 24.11 | -0.12% | 2,067 |
| Jan 7, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.29% | 300 |
| Jan 6, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.21% | 800 |
| Jan 5, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.71% | 800 |
| Jan 2, 2026 | 23.88 | 23.88 | 23.85 | 23.85 | 23.85 | -0.33% | 2,006 |
| Dec 29, 2025 | 23.92 | 23.93 | 23.91 | 23.93 | 23.93 | -0.04% | 2,400 |
| Dec 24, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.42% | 4,100 |
| Dec 22, 2025 | 23.83 | 23.85 | 23.83 | 23.84 | 23.84 | -0.67% | 900 |
| Dec 19, 2025 | 23.98 | 24.00 | 23.97 | 24.00 | 23.84 | 0.29% | 1,600 |
| Dec 18, 2025 | 23.99 | 23.99 | 23.92 | 23.93 | 23.77 | 0.34% | 2,243 |
| Dec 17, 2025 | 23.95 | 23.95 | 23.84 | 23.85 | 23.69 | -0.17% | 863 |
| Dec 16, 2025 | 23.88 | 23.89 | 23.88 | 23.89 | 23.73 | -0.17% | 16,600 |
| Dec 15, 2025 | 23.98 | 23.98 | 23.93 | 23.93 | 23.77 | 0.04% | 313 |
| Dec 10, 2025 | 23.93 | 23.93 | 23.92 | 23.92 | 23.76 | -0.04% | 819 |
| Dec 9, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.77 | -0.04% | 2,000 |
| Dec 5, 2025 | 23.96 | 23.96 | 23.94 | 23.94 | 23.78 | -0.58% | 1,800 |
| Dec 4, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.92 | -0.08% | 1,220 |
| Dec 3, 2025 | 24.09 | 24.10 | 24.09 | 24.10 | 23.94 | -0.45% | 6,500 |
| Nov 28, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.05 | 0.58% | 853 |
| Nov 27, 2025 | 24.21 | 24.21 | 24.07 | 24.07 | 23.91 | -0.37% | 200 |
| Nov 26, 2025 | 24.11 | 24.16 | 24.11 | 24.16 | 24.00 | 0.29% | 713 |
| Nov 25, 2025 | 24.00 | 24.09 | 24.00 | 24.09 | 23.93 | 1.90% | 4,723 |
| Nov 21, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.48 | -0.63% | 936 |
| Nov 19, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.63 | 0.08% | 110 |
| Nov 18, 2025 | 23.76 | 23.77 | 23.76 | 23.77 | 23.61 | -0.13% | 6,300 |
| Nov 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | -0.58% | 100 |
| Nov 14, 2025 | 23.98 | 23.98 | 23.94 | 23.94 | 23.78 | -0.17% | 2,299 |