Mackenzie Core Resources ETF (TSX:MORE)
Canada · Delayed Price · Currency is CAD 24.50
+0.21 (0.86%)
Jul 30, 2025, 9:30 AM EDT
TSX:MORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | - | -1.19% | 400 |
| Jul 31, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | -0.90% | - |
| Jul 30, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | 0.86% | - |
| Jul 29, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | - | 0.04% | - |
| Jul 28, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | -0.37% | 100 |
| Jul 25, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | - | -0.29% | - |
| Jul 24, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | - | -0.12% | - |
| Jul 23, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | - | 1.62% | 6,300 |
| Jul 22, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | - | - | - |
| Jul 21, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | - | 0.04% | - |
| Jul 18, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | - | 0.17% | 300 |
| Jul 17, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | - | -0.66% | 400 |
| Jul 16, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | - | -0.25% | - |
| Jul 15, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | - | -0.16% | 500 |
| Jul 14, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | - | -0.04% | - |
| Jul 11, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | 0.66% | 400 |
| Jul 10, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | - | 0.04% | - |
| Jul 9, 2025 | 24.16 | 24.16 | 24.13 | 24.13 | - | 0.08% | 4,000 |
| Jul 8, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | - | -0.21% | 800 |
| Jul 7, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | - | - | 100 |
| Jul 4, 2025 | 24.28 | 24.29 | 24.16 | 24.16 | - | -0.04% | 700 |
| Jul 3, 2025 | 24.26 | 24.27 | 24.17 | 24.17 | - | -0.17% | 700 |
| Jul 2, 2025 | 24.17 | 24.22 | 24.17 | 24.21 | - | 0.58% | 800 |
| Jun 30, 2025 | 23.91 | 24.07 | 23.91 | 24.07 | - | 0.50% | 300 |
| Jun 27, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | - | 0.04% | 400 |
| Jun 26, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | - | -0.50% | - |
| Jun 25, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | - | - | - |
| Jun 24, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | - | -1.47% | 600 |
| Jun 23, 2025 | 24.52 | 24.52 | 24.42 | 24.42 | - | -0.37% | 1,400 |
| Jun 20, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | - | 0.12% | 100 |
| Jun 19, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | - | -0.20% | - |
| Jun 18, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | - | -0.20% | - |
| Jun 17, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | - | 0.49% | 2,100 |
| Jun 16, 2025 | 24.69 | 24.69 | 24.46 | 24.46 | - | -0.57% | 2,300 |
| Jun 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 1.82% | 100 |
| Jun 12, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | - | 1.64% | 200 |
| Jun 11, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | - | -0.13% | - |
| Jun 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -0.04% | - |
| Jun 9, 2025 | 23.80 | 23.82 | 23.79 | 23.81 | - | -0.08% | 15,200 |
| Jun 6, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | - | - | - |
| Jun 5, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | - | -0.38% | 100 |
| Jun 4, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | - | - | - |
| Jun 3, 2025 | 23.88 | 23.92 | 23.81 | 23.92 | - | 0.72% | 15,500 |
| Jun 2, 2025 | 23.71 | 23.79 | 23.71 | 23.75 | - | 2.15% | 1,400 |
| May 30, 2025 | 23.20 | 23.25 | 23.20 | 23.25 | - | -0.51% | 900 |
| May 29, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | - | - | - |
| May 28, 2025 | 23.61 | 23.61 | 23.37 | 23.37 | - | 0.09% | 2,300 |
| May 27, 2025 | 23.20 | 23.43 | 23.20 | 23.35 | - | -0.51% | 3,800 |
| May 26, 2025 | 23.46 | 23.48 | 23.33 | 23.47 | - | 1.16% | 1,800 |
| May 23, 2025 | 23.10 | 23.20 | 23.10 | 23.20 | - | 0.91% | 1,400 |