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
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 | 21.74 | -36.54% | - |
| Oct 1, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - | - |
| Sep 30, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - | - |
| Sep 27, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - | - |
| Sep 26, 2024 | 34.23 | 34.26 | 34.23 | 34.26 | 34.26 | 0.32% | 301 |
| Sep 25, 2024 | 34.19 | 34.19 | 34.12 | 34.15 | 34.15 | -0.09% | 4,121 |
| Sep 24, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.50% | 300 |
| Sep 23, 2024 | 34.01 | 34.01 | 34.00 | 34.01 | 34.01 | - | 2,500 |
| Sep 20, 2024 | 33.96 | 34.01 | 33.92 | 34.01 | 34.01 | 0.06% | 1,415 |
| Sep 19, 2024 | 34.47 | 34.47 | 33.87 | 33.99 | 33.99 | -6.67% | 11,114 |
| Sep 18, 2024 | 36.60 | 36.60 | 36.42 | 36.42 | 33.76 | -0.36% | 3,732 |
| Sep 17, 2024 | 36.77 | 36.77 | 36.51 | 36.55 | 33.88 | -0.30% | 2,140 |
| Sep 16, 2024 | 36.51 | 36.66 | 36.51 | 36.66 | 33.98 | 0.44% | 404 |
| Sep 13, 2024 | 36.53 | 36.53 | 36.50 | 36.50 | 33.84 | 0.36% | 1,600 |
| Sep 12, 2024 | 36.02 | 36.37 | 36.02 | 36.37 | 33.72 | 1.06% | 408 |
| Sep 11, 2024 | 35.58 | 35.99 | 35.58 | 35.99 | 33.36 | 1.10% | 600 |
| Sep 10, 2024 | 35.45 | 35.60 | 35.45 | 35.60 | 33.00 | 0.25% | 7,500 |
| Sep 9, 2024 | 35.47 | 35.52 | 35.47 | 35.51 | 32.92 | 1.46% | 10,100 |
| Sep 6, 2024 | 35.03 | 35.03 | 35.00 | 35.00 | 32.45 | -1.44% | 730 |
| Sep 5, 2024 | 35.62 | 35.62 | 35.51 | 35.51 | 32.92 | -0.39% | 420 |
| Sep 4, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 33.05 | 0.59% | 500 |
| Sep 3, 2024 | 35.85 | 35.85 | 35.44 | 35.44 | 32.85 | -1.06% | 3,633 |
| Aug 30, 2024 | 35.78 | 35.82 | 35.78 | 35.82 | 33.21 | 0.11% | 200 |
| Aug 29, 2024 | 35.81 | 35.81 | 35.77 | 35.78 | 33.17 | 0.45% | 600 |
| Aug 28, 2024 | 35.79 | 35.79 | 35.62 | 35.62 | 33.02 | -1.08% | 500 |
| Aug 27, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 33.38 | -0.11% | 100 |
| Aug 26, 2024 | 36.09 | 36.09 | 36.05 | 36.05 | 33.42 | 0.17% | 500 |
| Aug 23, 2024 | 35.87 | 36.05 | 35.87 | 35.99 | 33.36 | 1.01% | 2,800 |
| Aug 22, 2024 | 35.75 | 35.75 | 35.61 | 35.63 | 33.03 | -0.39% | 1,400 |
| Aug 21, 2024 | 35.75 | 35.77 | 35.72 | 35.77 | 33.16 | 0.08% | 2,200 |
| Aug 20, 2024 | 35.70 | 35.77 | 35.70 | 35.74 | 33.13 | 0.03% | 4,323 |
| Aug 19, 2024 | 35.80 | 35.80 | 35.73 | 35.73 | 33.12 | 0.03% | 2,800 |
| Aug 16, 2024 | 35.62 | 35.72 | 35.62 | 35.72 | 33.11 | 0.28% | 1,100 |
| Aug 15, 2024 | 35.46 | 35.65 | 35.46 | 35.62 | 33.02 | 1.68% | 2,040 |
| Aug 14, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 32.47 | 0.43% | 200 |
| Aug 13, 2024 | 34.70 | 34.88 | 34.70 | 34.88 | 32.33 | 0.69% | 1,513 |
| Aug 12, 2024 | 34.44 | 34.64 | 34.44 | 34.64 | 32.11 | 0.90% | 1,200 |
| Aug 9, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 31.82 | 0.03% | 1,500 |
| Aug 8, 2024 | 34.09 | 34.44 | 34.09 | 34.32 | 31.82 | 1.87% | 2,220 |
| Aug 7, 2024 | 34.48 | 34.48 | 33.69 | 33.69 | 31.23 | -1.40% | 1,700 |
| Aug 6, 2024 | 34.02 | 34.17 | 34.02 | 34.17 | 31.68 | -0.93% | 510 |
| Aug 2, 2024 | 34.47 | 34.49 | 34.42 | 34.49 | 31.97 | -2.38% | 900 |
| Aug 1, 2024 | 35.62 | 35.62 | 35.25 | 35.33 | 32.75 | -2.11% | 8,300 |
| Jul 31, 2024 | 35.96 | 36.09 | 35.94 | 36.09 | 33.46 | 1.06% | 2,900 |
| Jul 30, 2024 | 35.59 | 35.71 | 35.59 | 35.71 | 33.10 | 0.14% | 12,029 |
| Jul 29, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 33.06 | -0.17% | 100 |
| Jul 26, 2024 | 35.57 | 35.72 | 35.57 | 35.72 | 33.11 | 0.79% | 8,600 |
| Jul 25, 2024 | 35.25 | 35.57 | 35.20 | 35.44 | 32.85 | -0.53% | 1,800 |
| Jul 24, 2024 | 35.80 | 35.90 | 35.50 | 35.63 | 33.03 | -1.55% | 35,901 |
| Jul 23, 2024 | 36.06 | 36.19 | 36.06 | 36.19 | 33.55 | 0.58% | 300 |
| Jul 22, 2024 | 35.84 | 35.98 | 35.84 | 35.98 | 33.35 | 0.59% | 1,400 |
| Jul 19, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 33.16 | 0.03% | 600 |
| Jul 18, 2024 | 36.07 | 36.07 | 35.76 | 35.76 | 33.15 | -0.75% | 201 |
| Jul 17, 2024 | 36.09 | 36.09 | 36.00 | 36.03 | 33.40 | -1.02% | 3,100 |
| Jul 16, 2024 | 36.37 | 36.40 | 36.37 | 36.40 | 33.74 | 1.05% | 449 |
| Jul 15, 2024 | 35.97 | 36.02 | 35.97 | 36.02 | 33.39 | 0.25% | 809 |
| Jul 12, 2024 | 35.91 | 35.93 | 35.91 | 35.93 | 33.31 | 1.70% | 246 |
| Jul 11, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 32.75 | 0.26% | - |
| Jul 10, 2024 | 35.15 | 35.24 | 35.12 | 35.24 | 32.67 | 1.29% | 704 |
| Jul 9, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 32.25 | - | - |
| Jul 8, 2024 | 34.67 | 34.79 | 34.63 | 34.79 | 32.25 | 0.38% | 2,220 |
| Jul 5, 2024 | 34.78 | 34.78 | 34.66 | 34.66 | 32.13 | -0.26% | 5,000 |
| Jul 4, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 32.21 | 0.23% | 1,400 |
| Jul 3, 2024 | 34.73 | 34.75 | 34.67 | 34.67 | 32.14 | 0.99% | 1,900 |
| Jul 2, 2024 | 34.24 | 34.33 | 34.09 | 34.33 | 31.82 | 0.29% | 6,901 |
| Jun 28, 2024 | 34.45 | 34.45 | 34.22 | 34.23 | 31.73 | -0.32% | 2,400 |
| Jun 27, 2024 | 34.16 | 34.34 | 34.16 | 34.34 | 31.83 | 0.94% | 1,000 |
| Jun 26, 2024 | 33.95 | 34.02 | 33.95 | 34.02 | 31.54 | 0.12% | 2,000 |
| Jun 25, 2024 | 33.82 | 34.00 | 33.82 | 33.98 | 31.50 | -0.12% | 1,800 |
| Jun 24, 2024 | 33.88 | 34.03 | 33.88 | 34.02 | 31.54 | 0.12% | 2,000 |
| Jun 21, 2024 | 33.91 | 33.98 | 33.91 | 33.98 | 31.37 | -0.03% | 2,300 |
| Jun 20, 2024 | 34.04 | 34.15 | 33.94 | 33.99 | 31.37 | -0.26% | 23,016 |
| Jun 19, 2024 | 34.09 | 34.09 | 34.00 | 34.08 | 31.46 | -0.35% | 2,200 |
| Jun 18, 2024 | 33.99 | 34.20 | 33.99 | 34.20 | 31.57 | 0.41% | 3,900 |
| Jun 17, 2024 | 33.95 | 34.06 | 33.95 | 34.06 | 31.44 | 0.06% | 500 |
| Jun 14, 2024 | 34.00 | 34.05 | 34.00 | 34.04 | 31.42 | -0.56% | 1,700 |
| Jun 13, 2024 | 34.40 | 34.40 | 34.22 | 34.23 | 31.60 | -0.49% | 5,122 |
| Jun 12, 2024 | 34.44 | 34.52 | 34.39 | 34.40 | 31.75 | 1.30% | 1,500 |
| Jun 11, 2024 | 34.17 | 34.17 | 33.96 | 33.96 | 31.35 | -1.14% | 900 |
| Jun 10, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 31.71 | 0.56% | 100 |
| Jun 7, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 31.53 | -0.87% | 200 |
| Jun 6, 2024 | 34.53 | 34.55 | 34.44 | 34.46 | 31.81 | 0.15% | 1,138 |
| Jun 5, 2024 | 34.18 | 34.45 | 34.18 | 34.41 | 31.76 | 1.44% | 6,200 |
| Jun 4, 2024 | 33.85 | 33.92 | 33.82 | 33.92 | 31.31 | -0.47% | 5,800 |
| Jun 3, 2024 | 34.17 | 34.17 | 34.04 | 34.08 | 31.46 | 0.06% | 1,800 |
| May 31, 2024 | 34.06 | 34.06 | 33.75 | 34.06 | 31.44 | 0.29% | 900 |
| May 30, 2024 | 33.82 | 34.05 | 33.82 | 33.96 | 31.35 | 0.32% | 5,204 |
| May 29, 2024 | 33.99 | 34.03 | 33.85 | 33.85 | 31.25 | -1.14% | 1,300 |
| May 28, 2024 | 34.33 | 34.33 | 34.21 | 34.24 | 31.61 | -0.55% | 1,600 |
| May 27, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 31.78 | 0.15% | 100 |
| May 24, 2024 | 34.18 | 34.45 | 34.18 | 34.38 | 31.73 | 0.70% | 900 |
| May 23, 2024 | 34.31 | 34.31 | 34.14 | 34.14 | 31.51 | -0.41% | 220 |
| May 22, 2024 | 34.47 | 34.47 | 34.28 | 34.28 | 31.64 | -0.46% | 1,100 |
| May 21, 2024 | 34.49 | 34.49 | 34.44 | 34.44 | 31.79 | -0.23% | 3,000 |
| May 17, 2024 | 34.45 | 34.52 | 34.45 | 34.52 | 31.86 | 0.29% | 5,006 |
| May 16, 2024 | 34.35 | 34.42 | 34.31 | 34.42 | 31.77 | 0.17% | 4,700 |
| May 15, 2024 | 34.33 | 34.45 | 34.33 | 34.36 | 31.72 | 0.59% | 1,500 |
| May 14, 2024 | 34.10 | 34.16 | 34.07 | 34.16 | 31.53 | 0.26% | 3,600 |
| May 13, 2024 | 34.20 | 34.20 | 34.02 | 34.07 | 31.45 | -0.21% | 4,441 |
| May 10, 2024 | 34.25 | 34.25 | 34.14 | 34.14 | 31.51 | - | 900 |