Mackenzie Growth Allocation ETF (TSX:MGRW)
Canada
· Delayed Price · Currency is CAD 29.19
+0.41 (1.42%)
May 12, 2025, 4:00 PM EDT
TSX:MGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | - | -1.43% | 100 |
| 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 |