Mackenzie Core Resources ETF (TSX:MORE)
Canada
· Delayed Price · Currency is CAD 24.51
+0.03 (0.12%)
Jun 20, 2025, 4:00 PM EDT
TSX:MORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 22.95 | 23.00 | 22.95 | 22.99 | - | -0.69% | 1,000 |
| May 21, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | 1.31% | 500 |
| May 20, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | - | 0.31% | - |
| May 16, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | -0.18% | - |
| May 15, 2025 | 22.81 | 22.82 | 22.81 | 22.82 | - | 0.44% | 2,800 |
| May 14, 2025 | 22.71 | 22.72 | 22.71 | 22.72 | - | -0.13% | 1,200 |
| May 13, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | -0.09% | - |
| May 12, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | - | -1.26% | 200 |
| May 9, 2025 | 22.06 | 23.06 | 22.06 | 23.06 | - | 1.72% | 40,900 |
| May 8, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | - | 0.58% | - |
| May 7, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | 1.08% | - |
| May 6, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | 0.45% | 200 |
| May 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 0.36% | - |
| May 2, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | - | - | - |
| May 1, 2025 | 22.19 | 22.19 | 22.12 | 22.12 | - | - | 1,400 |
| Apr 30, 2025 | 22.17 | 22.17 | 22.12 | 22.12 | - | -1.73% | 900 |
| Apr 29, 2025 | 22.50 | 22.51 | 22.50 | 22.51 | - | 0.31% | 1,400 |
| Apr 28, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | - | 0.09% | 500 |
| Apr 25, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | - | - | - |
| Apr 24, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | - | 0.81% | 100 |
| Apr 23, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | - | 0.32% | 1,300 |
| Apr 22, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | - | -0.94% | - |
| Apr 21, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - | - |
| Apr 17, 2025 | 22.37 | 22.38 | 22.37 | 22.38 | - | 2.05% | 300 |
| Apr 16, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | - | 0.64% | - |
| Apr 15, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | - | 0.28% | 400 |
| Apr 14, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | - | 1.12% | 200 |
| Apr 11, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | - | 4.78% | 300 |
| Apr 10, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | - | -2.61% | 300 |