Mackenzie Core Resources ETF (TSX:MORE)
Canada
· Delayed Price · Currency is CAD 23.06
+0.39 (1.72%)
May 9, 2025, 9:30 AM EDT
TSX:MORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | 2.98% | 400 |
| Apr 8, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | - | -1.68% | - |
| Apr 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 0.29% | - |
| Apr 4, 2025 | 21.29 | 21.29 | 20.73 | 20.74 | - | -7.90% | 1,300 |
| Apr 3, 2025 | 22.73 | 22.73 | 22.52 | 22.52 | - | -3.35% | 500 |
| Apr 2, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | - | 0.39% | - |
| Apr 1, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | - | - | - |
| Mar 31, 2025 | 22.91 | 23.27 | 22.91 | 23.21 | - | -0.13% | 2,500 |
| Mar 28, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | - | 0.26% | - |
| Mar 27, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | - | -0.39% | - |
| Mar 26, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | - | -0.21% | - |
| Mar 25, 2025 | 23.36 | 23.36 | 23.32 | 23.32 | - | 0.91% | 2,600 |
| Mar 24, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | - | 0.26% | - |
| Mar 21, 2025 | 23.07 | 23.07 | 23.05 | 23.05 | - | -0.73% | 400 |
| Mar 20, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | - | 0.56% | - |
| Mar 19, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | - | 1.81% | 200 |
| Mar 18, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | - | 1.20% | - |
| Mar 17, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | 1.27% | - |
| Mar 14, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | - | 0.23% | - |
| Mar 13, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | - | 1.47% | 4,100 |
| Mar 12, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | - | - | - |
| Mar 11, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | - | -0.23% | 100 |
| Mar 10, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | 0.28% | - |
| Mar 7, 2025 | 21.70 | 21.75 | 21.70 | 21.75 | - | 0.23% | 1,600 |
| Mar 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | - | 1.07% | 500 |
| Mar 5, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | - | -0.32% | 100 |