Mackenzie Maximum Diversification Canada Index ETF (TSX:MKC)
Canada
· Delayed Price · Currency is CAD 34.26
0.00 (0.00%)
Inactive · Last trade price
on Sep 26, 2024
TSX:MKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | - | -36.56% | - |
| Oct 1, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | - | - | - |
| Sep 30, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | - | - | - |
| Sep 27, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | - | - | - |
| Sep 26, 2024 | 34.23 | 34.26 | 34.23 | 34.26 | - | 0.31% | 301 |
| Sep 25, 2024 | 34.19 | 34.19 | 34.12 | 34.16 | - | -0.07% | 4,121 |
| Sep 24, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | - | 0.50% | 300 |
| Sep 23, 2024 | 34.01 | 34.01 | 34.00 | 34.01 | - | - | 2,494 |
| Sep 20, 2024 | 33.96 | 34.01 | 33.92 | 34.01 | - | 0.06% | 1,415 |
| Sep 19, 2024 | 34.47 | 34.47 | 33.87 | 33.99 | - | -6.67% | 11,114 |
| Sep 18, 2024 | 36.60 | 36.60 | 36.42 | 36.42 | - | -0.36% | 3,700 |
| Sep 17, 2024 | 36.77 | 36.77 | 36.51 | 36.55 | - | -0.30% | 2,100 |
| Sep 16, 2024 | 36.51 | 36.66 | 36.51 | 36.66 | - | 0.44% | 400 |
| Sep 13, 2024 | 36.53 | 36.53 | 36.50 | 36.50 | - | 0.14% | 1,600 |
| Sep 12, 2024 | 36.02 | 36.45 | 36.02 | 36.45 | - | 1.28% | 400 |
| Sep 11, 2024 | 35.58 | 35.99 | 35.58 | 35.99 | - | 1.10% | 600 |
| Sep 10, 2024 | 35.45 | 35.60 | 35.45 | 35.60 | - | 0.25% | 7,500 |
| Sep 9, 2024 | 35.47 | 35.52 | 35.47 | 35.51 | - | 1.46% | 10,100 |
| Sep 6, 2024 | 35.03 | 35.03 | 35.00 | 35.00 | - | -1.44% | 700 |
| Sep 5, 2024 | 35.62 | 35.62 | 35.51 | 35.51 | - | -0.39% | 400 |
| Sep 4, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | - | 0.59% | 500 |
| Sep 3, 2024 | 35.85 | 35.85 | 35.44 | 35.44 | - | -1.06% | 3,600 |
| Aug 30, 2024 | 35.78 | 35.82 | 35.78 | 35.82 | - | 0.11% | 200 |
| Aug 29, 2024 | 35.81 | 35.81 | 35.77 | 35.78 | - | 0.46% | 600 |
| Aug 28, 2024 | 35.79 | 35.79 | 35.62 | 35.62 | - | -1.10% | 500 |
| Aug 27, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | - | -0.11% | 100 |
| Aug 26, 2024 | 36.09 | 36.09 | 36.05 | 36.05 | - | 0.17% | 500 |
| Aug 23, 2024 | 35.87 | 36.05 | 35.87 | 35.99 | - | 1.02% | 2,800 |
| Aug 22, 2024 | 35.75 | 35.75 | 35.61 | 35.63 | - | -0.41% | 1,400 |
| Aug 21, 2024 | 35.75 | 35.77 | 35.72 | 35.77 | - | 0.08% | 2,200 |
| Aug 20, 2024 | 35.70 | 35.77 | 35.70 | 35.74 | - | 0.03% | 4,300 |
| Aug 19, 2024 | 35.80 | 35.80 | 35.73 | 35.73 | - | 0.03% | 2,800 |
| Aug 16, 2024 | 35.62 | 35.72 | 35.62 | 35.72 | - | 0.28% | 1,100 |
| Aug 15, 2024 | 35.46 | 35.65 | 35.46 | 35.62 | - | 1.68% | 2,000 |
| Aug 14, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | - | 0.44% | 200 |
| Aug 13, 2024 | 34.70 | 34.88 | 34.70 | 34.88 | - | 0.68% | 1,500 |
| Aug 12, 2024 | 34.44 | 34.64 | 34.44 | 34.64 | - | 0.90% | 1,200 |
| Aug 9, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | - | 0.03% | 1,500 |
| Aug 8, 2024 | 34.09 | 34.44 | 34.09 | 34.32 | - | 1.87% | 2,200 |
| Aug 7, 2024 | 34.48 | 34.48 | 33.69 | 33.69 | - | -1.40% | 1,700 |
| Aug 6, 2024 | 34.02 | 34.17 | 34.02 | 34.17 | - | -0.93% | 500 |
| Aug 2, 2024 | 34.47 | 34.49 | 34.42 | 34.49 | - | -2.38% | 900 |
| Aug 1, 2024 | 35.62 | 35.62 | 35.25 | 35.33 | - | -2.11% | 8,300 |
| Jul 31, 2024 | 35.96 | 36.09 | 35.94 | 36.09 | - | 1.06% | 2,900 |
| Jul 30, 2024 | 35.59 | 35.71 | 35.59 | 35.71 | - | 0.14% | 12,000 |
| Jul 29, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | - | -0.17% | 100 |
| Jul 26, 2024 | 35.57 | 35.72 | 35.57 | 35.72 | - | 0.79% | 8,600 |
| Jul 25, 2024 | 35.25 | 35.57 | 35.20 | 35.44 | - | -0.53% | 1,800 |
| Jul 24, 2024 | 35.80 | 35.90 | 35.50 | 35.63 | - | -1.55% | 35,900 |
| Jul 23, 2024 | 36.06 | 36.19 | 36.06 | 36.19 | - | 0.58% | 300 |