Skip to main content
Mackenzie Conservative Allocation ETF (TSX:MCON)
Canada flag Canada · Delayed Price · Currency is CAD
24.88
-0.05 (-0.20%)
Nov 12, 2026, 10:21 AM EST

TSX:MCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202624.9324.9324.8824.8824.88-0.20%6,009
Nov 11, 202624.9724.9724.9324.9324.930.32%1,440
Nov 10, 202624.8424.8524.8424.8524.850.08%2,500
Nov 9, 202624.8324.8324.8324.8324.830.65%400
Nov 6, 202624.5424.6724.5424.6724.670.45%1,057
Nov 5, 202624.9624.9624.5624.5624.56-1.05%2,137
Nov 4, 202624.8224.8224.8224.8224.820.77%1,006
Nov 3, 202624.6724.6724.6324.6324.63-0.44%700
Nov 2, 202624.7424.7424.7424.7424.74-0.16%1,344
Oct 28, 202624.8324.8324.7724.7824.780.16%7,650
Oct 27, 202624.8324.8324.7424.7424.74-0.28%4,800
Oct 21, 202624.8124.8124.8124.8124.810.49%600
Oct 20, 202624.6924.6924.6924.6924.690.04%3,647
Oct 19, 202624.6824.6824.6824.6824.68-0.20%401
Oct 16, 202624.7324.7324.7324.7324.73-0.40%348
Oct 15, 202624.8324.8324.8324.8324.830.36%800
Oct 14, 202624.7624.7724.7424.7424.74-0.52%2,500
Oct 9, 202624.6824.8724.6824.8724.870.77%3,933
Oct 8, 202624.6824.6924.6824.6824.68-0.36%1,493
Oct 7, 202624.7824.7824.7724.7724.77-0.36%4,740
Oct 6, 202624.8624.8624.8524.8624.860.61%2,923
Oct 2, 202624.7124.7124.7124.7124.710.32%440
Oct 1, 202624.6424.6524.6324.6324.630.04%1,700
Sep 30, 202624.6324.6324.6224.6224.62-0.08%700
Sep 29, 202624.6524.6524.6424.6424.64-0.24%1,402
Sep 28, 202624.7224.7224.7024.7024.70-0.28%900
Sep 25, 202624.7824.7824.7724.7724.77-0.72%1,301
Sep 22, 202624.9624.9624.9424.9524.950.76%4,000
Sep 17, 202624.8624.9224.8624.9224.760.89%1,400
Sep 15, 202624.6824.7024.6824.7024.54-0.12%3,600
Sep 14, 202624.7224.7324.7224.7324.57-2,701
Sep 11, 202624.7324.7324.7324.7324.570.32%225
Sep 10, 202624.6524.6524.6524.6524.49-1.04%100
Sep 9, 202624.9224.9224.9124.9124.75-0.04%514
Sep 8, 202624.9424.9424.9224.9224.76-0.72%2,500
Aug 31, 202625.1025.1025.1025.1024.940.24%1,248
Aug 28, 202625.1725.1725.0425.0424.88-0.32%1,100
Aug 27, 202625.1225.1225.1225.1224.96-0.20%1,500
Aug 26, 202625.1725.1725.1725.1725.010.08%600
Aug 25, 202625.1425.1525.1425.1524.990.32%700
Aug 24, 202625.0725.0725.0725.0724.910.68%22,500
Aug 20, 202624.9724.9724.9024.9024.74-0.40%6,261
Aug 19, 202624.9925.0724.9925.0024.84-0.20%1,525
Aug 18, 202625.0425.0525.0225.0524.89-0.32%4,500
Aug 17, 202625.1325.1325.1325.1324.97-0.51%138
Aug 13, 202625.2625.2625.2625.2625.100.60%203
Aug 12, 202625.1725.1725.1125.1124.95-0.20%601
Aug 11, 202625.1625.1625.1625.1625.000.12%600
Aug 10, 202625.1325.1325.1325.1324.970.12%700
Aug 7, 202625.1125.1125.1025.1024.94-0.20%301