Mackenzie Growth Allocation ETF (TSX:MGRW)
Canada
· Delayed Price · Currency is CAD 30.10
-0.01 (-0.03%)
Jul 2, 2025, 4:00 PM EDT
TSX:MGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 30.06 | 30.10 | 30.06 | 30.10 | - | -0.03% | 500 |
| Jun 30, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | - | 0.17% | 100 |
| Jun 27, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | - | 0.87% | 100 |
| Jun 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -0.33% | - |
| Jun 25, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | 0.17% | - |
| Jun 24, 2025 | 29.80 | 29.85 | 29.80 | 29.85 | - | 0.81% | 200 |
| Jun 23, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | - | 0.44% | 100 |
| Jun 20, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | - | - | - |
| Jun 19, 2025 | 29.51 | 29.67 | 29.24 | 29.48 | - | -0.34% | 2,700 |
| Jun 18, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | - | - | - |
| Jun 17, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | - | 0.27% | 100 |
| Jun 16, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | - | -0.87% | - |
| Jun 13, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | - | 0.07% | - |
| Jun 12, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | - | -0.07% | - |
| Jun 11, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | - | - | - |
| Jun 10, 2025 | 29.77 | 29.77 | 29.76 | 29.76 | - | 0.30% | 300 |
| Jun 9, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | - | 0.44% | 100 |
| Jun 6, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | - | - | - |
| Jun 5, 2025 | 30.18 | 30.18 | 29.54 | 29.54 | - | -0.20% | 2,100 |
| Jun 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 0.03% | - |
| Jun 3, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | - | 0.20% | 300 |
| Jun 2, 2025 | 29.40 | 29.53 | 29.40 | 29.53 | - | 0.44% | 2,100 |
| May 30, 2025 | 29.44 | 29.44 | 29.40 | 29.40 | - | -0.27% | 2,600 |
| May 29, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | - | -0.03% | - |
| May 28, 2025 | 29.73 | 29.73 | 29.49 | 29.49 | - | -0.10% | 4,200 |
| May 27, 2025 | 29.48 | 29.52 | 29.48 | 29.52 | - | 0.82% | 1,300 |
| May 26, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | - | -0.14% | 2,400 |
| May 23, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | - | - | - |
| May 22, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | - | 0.14% | 100 |
| May 21, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | - | -1.18% | 200 |
| May 20, 2025 | 29.62 | 29.63 | 29.62 | 29.63 | - | -0.13% | 600 |
| May 16, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | - | 0.99% | 400 |
| May 15, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | - | - | - |
| May 14, 2025 | 29.37 | 29.38 | 29.37 | 29.38 | - | 0.31% | 1,200 |
| May 13, 2025 | 29.39 | 29.39 | 29.29 | 29.29 | - | 0.34% | 700 |
| May 12, 2025 | 29.16 | 29.19 | 29.16 | 29.19 | - | 1.42% | 600 |
| May 9, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | - | 0.91% | 14,000 |
| May 8, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | - | 0.49% | - |
| May 7, 2025 | 28.43 | 28.43 | 28.38 | 28.38 | - | -0.04% | 800 |
| May 6, 2025 | 28.42 | 28.44 | 28.39 | 28.39 | - | -0.49% | 600 |
| May 5, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | - | -0.09% | 200 |
| May 2, 2025 | 28.64 | 28.64 | 28.43 | 28.56 | - | 0.76% | 2,600 |
| May 1, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | - | 1.21% | 2,800 |
| Apr 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -0.81% | 100 |
| Apr 29, 2025 | 28.24 | 28.24 | 28.23 | 28.23 | - | 0.36% | 200 |
| Apr 28, 2025 | 28.13 | 28.20 | 28.13 | 28.13 | - | 0.54% | 400 |
| Apr 25, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | - | -0.11% | 100 |
| Apr 24, 2025 | 28.00 | 28.01 | 28.00 | 28.01 | - | 0.79% | 300 |
| Apr 23, 2025 | 27.89 | 27.89 | 27.79 | 27.79 | - | 1.46% | 1,200 |
| Apr 22, 2025 | 27.36 | 27.39 | 27.36 | 27.39 | - | 1.78% | 1,000 |