Mackenzie Growth Allocation ETF (TSX:MGRW)
Canada
· Delayed Price · Currency is CAD 27.30
-0.04 (-0.15%)
Apr 17, 2025, 4:00 PM EDT
TSX:MGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 27.37 | 27.41 | 27.30 | 27.30 | - | -0.15% | 14,400 |
| Apr 16, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | - | -0.83% | 3,500 |
| Apr 15, 2025 | 27.59 | 27.59 | 27.57 | 27.57 | - | 0.51% | 400 |
| Apr 14, 2025 | 27.42 | 27.43 | 27.42 | 27.43 | - | 2.54% | 300 |
| Apr 11, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | - | -0.26% | - |
| Apr 10, 2025 | 26.83 | 26.83 | 26.81 | 26.82 | - | 2.80% | 400 |
| Apr 9, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | - | -0.80% | - |
| Apr 8, 2025 | 26.85 | 26.85 | 26.30 | 26.30 | - | -0.75% | 700 |
| Apr 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | -1.41% | 300 |
| Apr 4, 2025 | 27.17 | 27.17 | 26.88 | 26.88 | - | -3.45% | 10,200 |
| Apr 3, 2025 | 28.00 | 28.00 | 27.84 | 27.84 | - | -3.30% | 12,800 |
| Apr 2, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | - | 0.10% | - |
| Apr 1, 2025 | 28.75 | 28.76 | 28.75 | 28.76 | - | -0.14% | 200 |
| Mar 31, 2025 | 28.58 | 28.80 | 28.58 | 28.80 | - | -0.76% | 1,300 |
| Mar 28, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | - | - | - |
| Mar 27, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | - | -0.10% | 100 |
| Mar 26, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | - | -0.51% | 2,000 |
| Mar 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 0.34% | - |
| Mar 24, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | - | - | - |
| Mar 21, 2025 | 29.04 | 29.10 | 29.04 | 29.10 | - | -0.10% | 200 |
| Mar 20, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | - | - | 1,200 |
| Mar 19, 2025 | 29.06 | 29.13 | 29.06 | 29.13 | - | 0.80% | 7,100 |
| Mar 18, 2025 | 28.91 | 28.91 | 28.90 | 28.90 | - | -0.55% | 700 |
| Mar 17, 2025 | 29.00 | 29.06 | 29.00 | 29.06 | - | 1.75% | 300 |
| Mar 14, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | - | - | - |
| Mar 13, 2025 | 28.57 | 28.57 | 28.54 | 28.56 | - | -0.59% | 2,900 |
| Mar 12, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | - | -0.24% | 200 |
| Mar 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | -0.03% | - |
| Mar 10, 2025 | 28.90 | 28.91 | 28.81 | 28.81 | - | -1.30% | 4,600 |
| Mar 7, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | - | 0.66% | 500 |
| Mar 6, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | - | -1.16% | 500 |
| Mar 5, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | - | 0.17% | 600 |
| Mar 4, 2025 | 29.45 | 29.45 | 29.29 | 29.29 | - | -0.54% | 3,300 |
| Mar 3, 2025 | 29.74 | 29.74 | 29.45 | 29.45 | - | -0.24% | 500 |
| Feb 28, 2025 | 29.45 | 29.52 | 29.45 | 29.52 | - | 0.14% | 400 |
| Feb 27, 2025 | 29.79 | 29.79 | 29.48 | 29.48 | - | -0.41% | 700 |
| Feb 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 0.92% | 100 |
| Feb 25, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | - | -0.44% | 100 |
| Feb 24, 2025 | 29.49 | 29.49 | 29.46 | 29.46 | - | -0.03% | 1,800 |
| Feb 21, 2025 | 29.50 | 29.50 | 29.44 | 29.47 | - | -0.61% | 1,000 |
| Feb 20, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | - | -0.57% | 200 |
| Feb 19, 2025 | 29.65 | 29.82 | 29.65 | 29.82 | - | 0.07% | 1,600 |
| Feb 18, 2025 | 29.65 | 29.80 | 29.65 | 29.80 | - | 0.37% | 1,000 |
| Feb 14, 2025 | 29.85 | 29.85 | 29.69 | 29.69 | - | 0.30% | 300 |
| Feb 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 0.03% | 1,900 |
| Feb 12, 2025 | 29.63 | 29.64 | 29.59 | 29.59 | - | -0.34% | 1,000 |
| Feb 11, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | - | -0.07% | 200 |
| Feb 10, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | - | 0.78% | 200 |
| Feb 7, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | - | -0.61% | 100 |
| Feb 6, 2025 | 29.66 | 29.66 | 29.65 | 29.66 | - | 0.68% | 7,700 |