Mackenzie Conservative Allocation ETF (TSX:MCON)
Canada · Delayed Price · Currency is CAD 25.26
+0.15 (0.60%)
At close: Aug 13, 2026
TSX:MCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.60% | 203 |
| Aug 12, 2026 | 25.17 | 25.17 | 25.11 | 25.11 | 25.11 | -0.20% | 601 |
| Aug 11, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.12% | 600 |
| Aug 10, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.12% | 700 |
| Aug 7, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | -0.20% | 301 |
| Aug 6, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | -0.24% | 200 |
| Aug 5, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.36% | 600 |
| Aug 4, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 1.09% | 500 |
| Jul 31, 2026 | 24.83 | 24.85 | 24.83 | 24.85 | 24.85 | 0.20% | 1,100 |
| Jul 30, 2026 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | -0.32% | 1,240 |
| Jul 28, 2026 | 24.81 | 24.88 | 24.81 | 24.88 | 24.88 | 0.24% | 3,135 |
| Jul 24, 2026 | 24.89 | 24.89 | 24.82 | 24.82 | 24.82 | -0.52% | 600 |
| Jul 21, 2026 | 24.89 | 24.95 | 24.87 | 24.95 | 24.95 | 0.48% | 800 |
| Jul 20, 2026 | 24.88 | 24.88 | 24.83 | 24.83 | 24.83 | -0.16% | 1,604 |
| Jul 17, 2026 | 24.89 | 24.90 | 24.87 | 24.87 | 24.87 | -0.28% | 10,300 |
| Jul 16, 2026 | 24.94 | 24.95 | 24.94 | 24.94 | 24.94 | -0.16% | 1,200 |
| Jul 15, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | 0.24% | 304 |
| Jul 13, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.44% | 100 |
| Jul 10, 2026 | 25.07 | 25.07 | 25.03 | 25.03 | 25.03 | -0.12% | 400 |
| Jul 9, 2026 | 25.06 | 25.07 | 25.06 | 25.06 | 25.06 | 0.52% | 1,350 |
| Jul 8, 2026 | 25.00 | 25.00 | 24.86 | 24.93 | 24.93 | -0.68% | 1,560 |
| Jul 7, 2026 | 25.09 | 25.11 | 25.09 | 25.10 | 25.10 | -0.16% | 1,300 |
| Jul 6, 2026 | 25.19 | 25.19 | 25.14 | 25.14 | 25.14 | 0.28% | 310 |
| Jul 3, 2026 | 25.21 | 25.22 | 25.07 | 25.07 | 25.07 | - | 2,500 |
| Jul 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.36% | 1,100 |
| Jun 30, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.48% | 1,502 |
| Jun 29, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.16% | 100 |
| Jun 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.12% | 240 |
| Jun 24, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | -0.28% | 500 |
| Jun 23, 2026 | 25.02 | 25.04 | 25.02 | 25.04 | 25.04 | -0.24% | 6,511 |
| Jun 22, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | -0.29% | 4,264 |
| Jun 19, 2026 | 25.36 | 25.37 | 25.32 | 25.32 | 25.17 | 0.16% | 1,000 |
| Jun 18, 2026 | 25.29 | 25.31 | 25.28 | 25.28 | 25.13 | 0.12% | 5,000 |
| Jun 16, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.10 | 0.96% | 800 |
| Jun 12, 2026 | 25.08 | 25.08 | 25.01 | 25.01 | 24.86 | 0.44% | 361 |
| Jun 11, 2026 | 24.85 | 24.90 | 24.84 | 24.90 | 24.75 | 0.44% | 3,901 |
| Jun 9, 2026 | 24.76 | 24.80 | 24.76 | 24.79 | 24.65 | -0.32% | 1,900 |
| Jun 5, 2026 | 24.86 | 24.87 | 24.86 | 24.87 | 24.73 | -0.92% | 1,364 |
| Jun 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.95 | -0.24% | 3,201 |
| Jun 3, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.01 | 0.28% | 400 |
| Jun 2, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.94 | 0.28% | 500 |
| Jun 1, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.87 | 0.16% | 600 |
| May 29, 2026 | 25.09 | 25.09 | 24.98 | 24.98 | 24.83 | 0.04% | 300 |
| May 28, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.82 | 0.16% | 206 |
| May 27, 2026 | 24.96 | 24.96 | 24.93 | 24.93 | 24.78 | -0.32% | 300 |
| May 25, 2026 | 25.08 | 25.09 | 25.01 | 25.01 | 24.86 | 0.85% | 700 |
| May 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | 0.12% | 520 |
| May 21, 2026 | 24.63 | 24.77 | 24.63 | 24.77 | 24.63 | 1.47% | 1,001 |
| May 19, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.27 | -0.41% | 500 |
| May 15, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.37 | -0.57% | 400 |