Mackenzie Conservative Allocation ETF (TSX:MCON)
Canada · Delayed Price · Currency is CAD 22.79
0.00 (0.00%)
Jul 29, 2025, 9:30 AM EDT
TSX:MCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | - | - | - |
| Jul 31, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | - | - | - |
| Jul 30, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | - | - | - |
| Jul 29, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | - | - | - |
| Jul 28, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | - | - | - |
| Jul 25, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | - | - | - |
| Jul 24, 2025 | 22.75 | 22.79 | 22.75 | 22.79 | - | 0.04% | 275 |
| Jul 23, 2025 | 22.83 | 22.83 | 22.78 | 22.78 | - | 0.26% | 200 |
| Jul 22, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | - | - | - |
| Jul 21, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | - | - | - |
| Jul 18, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | - | - | - |
| Jul 17, 2025 | 22.73 | 22.73 | 22.72 | 22.72 | - | 0.40% | 200 |
| Jul 16, 2025 | 22.63 | 22.63 | 22.58 | 22.63 | - | 0.09% | 951 |
| Jul 15, 2025 | 22.66 | 22.66 | 22.61 | 22.61 | - | -0.62% | 200 |
| Jul 14, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | - | - |
| Jul 11, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | - | - |
| Jul 10, 2025 | 22.74 | 22.75 | 22.74 | 22.75 | - | -0.09% | 505 |
| Jul 9, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | - | 0.40% | 200 |
| Jul 8, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | - | - | 100 |
| Jul 7, 2025 | 23.19 | 23.19 | 22.68 | 22.68 | - | 0.13% | 501 |
| Jul 4, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | - | - |
| Jul 3, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | - | - |
| Jul 2, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | 0.67% | 3,000 |
| Jun 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | - |
| Jun 27, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | - |
| Jun 26, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | - |
| Jun 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | - |
| Jun 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | - |
| Jun 23, 2025 | 22.53 | 22.53 | 22.50 | 22.50 | - | -0.22% | 100 |
| Jun 20, 2025 | 22.40 | 22.55 | 22.40 | 22.55 | - | 0.04% | 500 |
| Jun 19, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | - | - |
| Jun 18, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | - | - |
| Jun 17, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | - | - |
| Jun 16, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | - | - |
| Jun 13, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | - | - |
| Jun 12, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | - | - |
| Jun 11, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | - | - |
| Jun 10, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | - | - |
| Jun 9, 2025 | 22.58 | 22.58 | 22.54 | 22.54 | - | 0.09% | 400 |
| Jun 6, 2025 | 22.42 | 22.54 | 22.42 | 22.52 | - | -0.13% | 5,550 |
| Jun 5, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | - | - | - |
| Jun 4, 2025 | 22.57 | 22.57 | 22.55 | 22.55 | - | 1.17% | 400 |
| Jun 3, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | - | - | - |
| Jun 2, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | - | - | - |
| May 30, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | - | - | - |
| May 29, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | - | - | - |
| May 28, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | - | - | - |
| May 27, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | - | - | - |
| May 26, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | - | - | - |
| May 23, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | - | - | - |