Mackenzie Maximum Diversification Emerging Markets Index ETF (TSX:MEE)
Canada
· Delayed Price · Currency is CAD 26.16
-0.35 (-1.32%)
Sep 27, 2024, 12:32 PM EDT
TSX:MEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | - |
| Oct 1, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | - |
| Sep 30, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | - |
| Sep 27, 2024 | 26.18 | 26.32 | 26.14 | 26.16 | 26.16 | -1.32% | 12,400 |
| Sep 26, 2024 | 26.25 | 26.55 | 26.25 | 26.51 | 26.51 | 2.83% | 2,200 |
| Sep 25, 2024 | 25.82 | 25.82 | 25.78 | 25.78 | 25.78 | 0.51% | 1,735 |
| Sep 24, 2024 | 25.51 | 25.65 | 25.50 | 25.65 | 25.65 | 2.48% | 1,900 |
| Sep 23, 2024 | 25.06 | 25.06 | 25.03 | 25.03 | 25.03 | 0.12% | 1,700 |
| Sep 20, 2024 | 24.88 | 25.00 | 24.87 | 25.00 | 25.00 | -1.50% | 900 |
| Sep 19, 2024 | 28.64 | 28.64 | 24.84 | 25.38 | 25.38 | -11.69% | 24,436 |
| Sep 18, 2024 | 28.66 | 28.84 | 28.66 | 28.74 | 24.66 | 0.42% | 4,400 |
| Sep 17, 2024 | 28.85 | 28.85 | 28.62 | 28.62 | 24.56 | -0.38% | 1,600 |
| Sep 16, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 24.65 | 0.45% | 103 |
| Sep 13, 2024 | 28.30 | 28.60 | 28.30 | 28.60 | 24.54 | 1.27% | 209 |
| Sep 12, 2024 | 28.23 | 28.24 | 28.17 | 28.24 | 24.23 | 0.89% | 900 |
| Sep 11, 2024 | 27.83 | 28.17 | 27.83 | 27.99 | 24.02 | 1.01% | 3,100 |
| Sep 10, 2024 | 27.85 | 27.87 | 27.71 | 27.71 | 23.78 | -1.00% | 4,000 |
| Sep 9, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 24.02 | 1.78% | 319 |
| Sep 6, 2024 | 27.50 | 27.50 | 27.49 | 27.50 | 23.60 | -1.89% | 1,100 |
| Sep 5, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 24.05 | 0.25% | - |
| Sep 4, 2024 | 27.90 | 28.05 | 27.90 | 27.96 | 23.99 | 0.11% | 1,300 |
| Sep 3, 2024 | 28.00 | 28.00 | 27.93 | 27.93 | 23.96 | -0.25% | 1,230 |
| Aug 30, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 24.02 | -0.57% | - |
| Aug 29, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 24.16 | 1.29% | 200 |
| Aug 28, 2024 | 27.86 | 27.86 | 27.80 | 27.80 | 23.85 | -0.75% | 906 |
| Aug 27, 2024 | 28.14 | 28.14 | 28.01 | 28.01 | 24.03 | 0.04% | 300 |
| Aug 26, 2024 | 28.01 | 28.05 | 28.00 | 28.00 | 24.02 | -0.71% | 400 |
| Aug 23, 2024 | 28.49 | 28.49 | 28.20 | 28.20 | 24.20 | 1.22% | 1,811 |
| Aug 22, 2024 | 28.02 | 28.02 | 27.86 | 27.86 | 23.90 | -1.07% | 200 |
| Aug 21, 2024 | 28.06 | 28.16 | 28.06 | 28.16 | 24.16 | 0.43% | 6,200 |
| Aug 20, 2024 | 28.05 | 28.05 | 28.04 | 28.04 | 24.06 | -0.74% | 305 |
| Aug 19, 2024 | 27.96 | 28.25 | 27.96 | 28.25 | 24.24 | 1.04% | 3,109 |
| Aug 16, 2024 | 27.75 | 27.97 | 27.75 | 27.96 | 23.99 | 0.94% | 2,900 |
| Aug 15, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 23.77 | 0.62% | 200 |
| Aug 14, 2024 | 27.52 | 27.53 | 27.52 | 27.53 | 23.62 | -0.43% | 1,300 |
| Aug 13, 2024 | 27.72 | 27.72 | 27.65 | 27.65 | 23.72 | 0.22% | 700 |
| Aug 12, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 23.67 | 1.36% | 100 |
| Aug 9, 2024 | 27.06 | 27.22 | 27.06 | 27.22 | 23.36 | 0.37% | 1,602 |
| Aug 8, 2024 | 27.15 | 27.15 | 27.06 | 27.12 | 23.27 | 1.46% | 2,400 |
| Aug 7, 2024 | 26.96 | 26.96 | 26.73 | 26.73 | 22.93 | 0.60% | 605 |
| Aug 6, 2024 | 26.96 | 26.96 | 26.57 | 26.57 | 22.80 | -3.80% | 2,545 |
| Aug 2, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 23.70 | -0.18% | 200 |
| Aug 1, 2024 | 27.75 | 27.77 | 27.67 | 27.67 | 23.74 | -0.18% | 2,000 |
| Jul 31, 2024 | 27.64 | 28.06 | 27.64 | 27.72 | 23.78 | 0.73% | 800 |
| Jul 30, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 23.61 | -0.29% | - |
| Jul 29, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 23.68 | -0.33% | - |
| Jul 26, 2024 | 27.68 | 27.69 | 27.68 | 27.69 | 23.76 | 0.51% | 200 |
| Jul 25, 2024 | 27.51 | 27.55 | 27.51 | 27.55 | 23.64 | 0.80% | 300 |
| Jul 24, 2024 | 27.15 | 27.33 | 27.15 | 27.33 | 23.45 | -0.62% | 700 |
| Jul 23, 2024 | 27.52 | 27.53 | 27.50 | 27.50 | 23.60 | -1.04% | 2,514 |