Mackenzie US Low Volatility ETF (TSX:MULV)
Canada
· Delayed Price · Currency is CAD 21.92
-0.06 (-0.27%)
Apr 25, 2025, 4:00 PM EDT
TSX:MULV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 22.54 | 22.54 | 22.26 | 22.29 | - | 0.27% | 3,330 |
| Apr 30, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | - | - | - |
| Apr 29, 2025 | 22.17 | 22.24 | 22.17 | 22.23 | - | 0.77% | 3,400 |
| Apr 28, 2025 | 22.16 | 22.17 | 22.06 | 22.06 | - | 0.18% | 2,100 |
| Apr 25, 2025 | 21.92 | 22.02 | 21.92 | 22.02 | - | 0.18% | 200 |
| Apr 24, 2025 | 21.85 | 22.06 | 21.73 | 21.98 | - | 0.18% | 6,082 |
| Apr 23, 2025 | 22.00 | 22.00 | 21.94 | 21.94 | - | 1.11% | 1,200 |
| Apr 22, 2025 | 21.60 | 21.70 | 21.57 | 21.70 | - | 2.02% | 7,113 |
| Apr 21, 2025 | 21.56 | 21.56 | 21.27 | 21.27 | - | -2.21% | 300 |
| Apr 17, 2025 | 21.55 | 21.84 | 21.55 | 21.75 | - | 0.05% | 1,987 |
| Apr 16, 2025 | 22.00 | 22.03 | 21.68 | 21.74 | - | -1.81% | 9,721 |
| Apr 15, 2025 | 21.89 | 22.19 | 21.89 | 22.14 | - | 0.41% | 1,529 |
| Apr 14, 2025 | 22.03 | 22.05 | 22.03 | 22.05 | - | 1.01% | 2,303 |
| Apr 11, 2025 | 21.58 | 21.83 | 21.58 | 21.83 | - | 0.88% | 1,800 |
| Apr 10, 2025 | 21.50 | 21.69 | 21.50 | 21.64 | - | -2.21% | 1,500 |
| Apr 9, 2025 | 21.08 | 22.17 | 21.08 | 22.13 | - | 4.24% | 18,871 |
| Apr 8, 2025 | 21.65 | 21.66 | 21.23 | 21.23 | - | -0.89% | 6,023 |
| Apr 7, 2025 | 21.76 | 21.76 | 21.25 | 21.42 | - | -1.47% | 5,972 |
| Apr 4, 2025 | 22.35 | 22.35 | 21.74 | 21.74 | - | -4.82% | 1,000 |
| Apr 3, 2025 | 22.94 | 22.95 | 22.76 | 22.84 | - | -2.68% | 4,970 |
| Apr 2, 2025 | 23.16 | 23.47 | 23.16 | 23.47 | - | 0.21% | 1,022 |
| Apr 1, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | - | -0.38% | 1,800 |
| Mar 31, 2025 | 23.34 | 23.51 | 23.32 | 23.51 | - | 1.34% | 1,642 |
| Mar 28, 2025 | 23.40 | 23.40 | 23.19 | 23.20 | - | -0.73% | 1,064 |
| Mar 27, 2025 | 23.37 | 23.40 | 23.37 | 23.37 | - | 0.91% | 700 |
| Mar 26, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | - | - | - |
| Mar 25, 2025 | 23.21 | 23.21 | 23.16 | 23.16 | - | -0.47% | 1,150 |
| Mar 24, 2025 | 23.24 | 23.27 | 23.24 | 23.27 | - | 0.52% | 830 |
| Mar 21, 2025 | 23.19 | 23.19 | 23.15 | 23.15 | - | -0.17% | 2,700 |
| Mar 20, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | - | -0.43% | 102 |
| Mar 19, 2025 | 23.22 | 23.30 | 23.22 | 23.29 | - | 0.74% | 1,100 |
| Mar 18, 2025 | 23.18 | 23.18 | 23.12 | 23.12 | - | -0.64% | 100 |
| Mar 17, 2025 | 23.29 | 23.29 | 23.27 | 23.27 | - | 0.78% | 100 |
| Mar 14, 2025 | 23.09 | 23.11 | 23.05 | 23.09 | - | 0.70% | 6,900 |
| Mar 13, 2025 | 22.94 | 22.94 | 22.92 | 22.93 | - | 0.17% | 800 |
| Mar 12, 2025 | 23.02 | 23.02 | 22.89 | 22.89 | - | -1.25% | 3,010 |
| Mar 11, 2025 | 23.33 | 23.41 | 23.17 | 23.18 | - | -1.49% | 76,535 |
| Mar 10, 2025 | 23.66 | 23.66 | 23.49 | 23.53 | - | -0.30% | 99,621 |
| Mar 7, 2025 | 23.48 | 23.60 | 23.42 | 23.60 | - | 1.29% | 1,900 |
| Mar 6, 2025 | 23.23 | 23.30 | 23.23 | 23.30 | - | -0.94% | 200 |
| Mar 5, 2025 | 23.38 | 23.60 | 23.38 | 23.52 | - | -0.42% | 5,600 |
| Mar 4, 2025 | 23.59 | 23.86 | 23.59 | 23.62 | - | -1.38% | 3,024 |
| Mar 3, 2025 | 23.93 | 23.97 | 23.91 | 23.95 | - | 0.25% | 1,365 |
| Feb 28, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | - | 1.27% | 500 |
| Feb 27, 2025 | 23.79 | 23.79 | 23.59 | 23.59 | - | 0.55% | 3,020 |
| Feb 26, 2025 | 23.61 | 23.63 | 23.46 | 23.46 | - | -0.26% | 2,101 |
| Feb 25, 2025 | 23.49 | 23.52 | 23.48 | 23.52 | - | 0.94% | 2,300 |
| Feb 24, 2025 | 23.23 | 23.30 | 23.23 | 23.30 | - | 0.78% | 2,300 |
| Feb 21, 2025 | 23.04 | 23.25 | 23.04 | 23.12 | - | -0.64% | 5,208 |
| Feb 20, 2025 | 23.23 | 23.36 | 23.18 | 23.27 | - | -0.60% | 19,385 |