Mackenzie Conservative Allocation ETF (TSX:MCON)
Canada · Delayed Price · Currency is CAD 24.95
+0.05 (0.20%)
Sep 22, 2026, 11:20 AM EST
TSX:MCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.96 | 24.96 | 24.94 | 24.95 | 24.95 | 0.76% | 4,000 |
| Sep 17, 2026 | 24.86 | 24.92 | 24.86 | 24.92 | 24.76 | 0.89% | 1,400 |
| Sep 15, 2026 | 24.68 | 24.70 | 24.68 | 24.70 | 24.54 | -0.12% | 3,600 |
| Sep 14, 2026 | 24.72 | 24.73 | 24.72 | 24.73 | 24.57 | - | 2,701 |
| Sep 11, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.57 | 0.32% | 225 |
| Sep 10, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.49 | -1.04% | 100 |
| Sep 9, 2026 | 24.92 | 24.92 | 24.91 | 24.91 | 24.75 | -0.04% | 514 |
| Sep 8, 2026 | 24.94 | 24.94 | 24.92 | 24.92 | 24.76 | -0.72% | 2,500 |
| Aug 31, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.94 | 0.24% | 1,248 |
| Aug 28, 2026 | 25.17 | 25.17 | 25.04 | 25.04 | 24.88 | -0.32% | 1,100 |
| Aug 27, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.96 | -0.20% | 1,500 |
| Aug 26, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.01 | 0.08% | 600 |
| Aug 25, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 24.99 | 0.32% | 700 |
| Aug 24, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.91 | 0.68% | 22,500 |
| Aug 20, 2026 | 24.97 | 24.97 | 24.90 | 24.90 | 24.74 | -0.40% | 6,261 |
| Aug 19, 2026 | 24.99 | 25.07 | 24.99 | 25.00 | 24.84 | -0.20% | 1,525 |
| Aug 18, 2026 | 25.04 | 25.05 | 25.02 | 25.05 | 24.89 | -0.32% | 4,500 |
| Aug 17, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.97 | -0.51% | 138 |
| Aug 13, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.10 | 0.60% | 203 |
| Aug 12, 2026 | 25.17 | 25.17 | 25.11 | 25.11 | 24.95 | -0.20% | 601 |
| Aug 11, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.00 | 0.12% | 600 |
| Aug 10, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.97 | 0.12% | 700 |
| Aug 7, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 24.94 | -0.20% | 301 |
| Aug 6, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 24.99 | -0.24% | 200 |
| Aug 5, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.05 | 0.36% | 600 |
| Aug 4, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 24.96 | 1.09% | 500 |
| Jul 31, 2026 | 24.83 | 24.85 | 24.83 | 24.85 | 24.69 | 0.20% | 1,100 |
| Jul 30, 2026 | 24.85 | 24.85 | 24.80 | 24.80 | 24.64 | -0.32% | 1,240 |
| Jul 28, 2026 | 24.81 | 24.88 | 24.81 | 24.88 | 24.72 | 0.24% | 3,135 |
| Jul 24, 2026 | 24.89 | 24.89 | 24.82 | 24.82 | 24.66 | -0.52% | 600 |
| Jul 21, 2026 | 24.89 | 24.95 | 24.87 | 24.95 | 24.79 | 0.48% | 800 |
| Jul 20, 2026 | 24.88 | 24.88 | 24.83 | 24.83 | 24.67 | -0.16% | 1,604 |
| Jul 17, 2026 | 24.89 | 24.90 | 24.87 | 24.87 | 24.71 | -0.28% | 10,300 |
| Jul 16, 2026 | 24.94 | 24.95 | 24.94 | 24.94 | 24.78 | -0.16% | 1,200 |
| Jul 15, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.82 | 0.24% | 304 |
| Jul 13, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.76 | -0.44% | 100 |
| Jul 10, 2026 | 25.07 | 25.07 | 25.03 | 25.03 | 24.87 | -0.12% | 400 |
| Jul 9, 2026 | 25.06 | 25.07 | 25.06 | 25.06 | 24.90 | 0.52% | 1,350 |
| Jul 8, 2026 | 25.00 | 25.00 | 24.86 | 24.93 | 24.77 | -0.68% | 1,560 |
| Jul 7, 2026 | 25.09 | 25.11 | 25.09 | 25.10 | 24.94 | -0.16% | 1,300 |
| Jul 6, 2026 | 25.19 | 25.19 | 25.14 | 25.14 | 24.98 | 0.28% | 310 |
| Jul 3, 2026 | 25.21 | 25.22 | 25.07 | 25.07 | 24.91 | - | 2,500 |
| Jul 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.91 | -0.36% | 1,100 |
| Jun 30, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.00 | 0.48% | 1,502 |
| Jun 29, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.88 | 0.16% | 100 |
| Jun 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | 0.12% | 240 |
| Jun 24, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.81 | -0.28% | 500 |
| Jun 23, 2026 | 25.02 | 25.04 | 25.02 | 25.04 | 24.88 | -0.24% | 6,511 |
| Jun 22, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 24.94 | -0.29% | 4,264 |
| Jun 19, 2026 | 25.36 | 25.37 | 25.32 | 25.32 | 25.01 | 0.16% | 1,000 |