Mackenzie GQE US Low Volatility ETF (TSX:MULV)
Canada · Delayed Price · Currency is CAD 23.16
+0.05 (0.22%)
Feb 12, 2026, 12:52 PM EST
TSX:MULV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 23.19 | 23.19 | 23.10 | 23.10 | 23.10 | -0.04% | 600 |
| Feb 11, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.22% | 100 |
| Feb 10, 2026 | 23.05 | 23.06 | 23.05 | 23.06 | 23.06 | -0.04% | 632 |
| Feb 9, 2026 | 22.81 | 23.10 | 22.81 | 23.07 | 23.07 | -0.82% | 3,100 |
| Feb 6, 2026 | 22.73 | 23.26 | 22.73 | 23.26 | 23.26 | 0.91% | 4,167 |
| Feb 5, 2026 | 23.13 | 23.15 | 23.05 | 23.05 | 23.05 | 0.26% | 414 |
| Feb 4, 2026 | 23.06 | 23.06 | 22.99 | 22.99 | 22.99 | 0.44% | 1,415 |
| Feb 3, 2026 | 23.08 | 23.09 | 22.83 | 22.89 | 22.89 | -1.12% | 5,800 |
| Feb 2, 2026 | 23.10 | 23.15 | 23.10 | 23.15 | 23.15 | 2.12% | 1,700 |
| Jan 29, 2026 | 22.72 | 22.84 | 22.65 | 22.67 | 22.67 | -1.52% | 6,936 |
| Jan 27, 2026 | 22.99 | 23.02 | 22.99 | 23.02 | 23.02 | -0.95% | 733 |
| Jan 26, 2026 | 23.21 | 23.24 | 23.19 | 23.24 | 23.24 | 0.82% | 2,893 |
| Jan 23, 2026 | 22.85 | 23.09 | 22.85 | 23.05 | 23.05 | -0.56% | 3,765 |
| Jan 22, 2026 | 23.19 | 23.21 | 23.18 | 23.18 | 23.18 | 0.70% | 1,900 |
| Jan 21, 2026 | 23.02 | 23.03 | 23.02 | 23.02 | 23.02 | 0.31% | 1,338 |
| Jan 20, 2026 | 22.98 | 22.98 | 22.95 | 22.95 | 22.95 | 0.57% | 200 |
| Jan 19, 2026 | 22.81 | 22.82 | 22.80 | 22.82 | 22.82 | -2.31% | 2,100 |
| Jan 16, 2026 | 23.28 | 23.36 | 23.28 | 23.36 | 23.36 | 0.21% | 1,214 |
| Jan 15, 2026 | 23.14 | 23.31 | 23.14 | 23.31 | 23.31 | 0.17% | 7,387 |
| Jan 14, 2026 | 22.94 | 23.27 | 22.94 | 23.27 | 23.27 | 0.34% | 3,000 |
| Jan 13, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.56% | 100 |
| Jan 12, 2026 | 23.33 | 23.33 | 23.32 | 23.32 | 23.32 | -0.21% | 501 |
| Jan 9, 2026 | 23.51 | 23.51 | 23.33 | 23.37 | 23.37 | 0.60% | 2,776 |
| Jan 8, 2026 | 23.19 | 23.24 | 23.19 | 23.23 | 23.23 | 0.35% | 2,500 |
| Jan 7, 2026 | 23.10 | 23.17 | 23.10 | 23.15 | 23.15 | 0.39% | 1,717 |
| Jan 6, 2026 | 23.00 | 23.06 | 23.00 | 23.06 | 23.06 | 0.96% | 3,701 |
| Jan 2, 2026 | 22.81 | 22.84 | 22.80 | 22.84 | 22.84 | -0.83% | 1,450 |
| Dec 31, 2025 | 22.99 | 23.03 | 22.99 | 23.03 | 23.03 | 0.04% | 1,745 |
| Dec 23, 2025 | 22.80 | 23.04 | 22.80 | 23.02 | 23.02 | -0.30% | 1,501 |
| Dec 22, 2025 | 23.08 | 23.09 | 23.08 | 23.09 | 23.09 | 0.39% | 300 |
| Dec 12, 2025 | 23.00 | 23.02 | 23.00 | 23.00 | 22.93 | -0.04% | 1,300 |
| Dec 11, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.94 | 0.39% | 100 |
| Dec 10, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.85 | -0.13% | 300 |
| Dec 9, 2025 | 22.71 | 22.98 | 22.71 | 22.95 | 22.88 | -0.69% | 700 |
| Dec 5, 2025 | 23.16 | 23.16 | 23.11 | 23.11 | 23.04 | -0.64% | 217 |
| Dec 4, 2025 | 23.26 | 23.29 | 23.26 | 23.26 | 23.19 | -0.13% | 400 |
| Dec 3, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.22 | -0.26% | 700 |
| Dec 2, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.28 | -0.30% | 700 |
| Dec 1, 2025 | 23.48 | 23.48 | 23.42 | 23.42 | 23.35 | -1.47% | 2,020 |
| Nov 28, 2025 | 23.54 | 23.77 | 23.54 | 23.77 | 23.70 | -0.13% | 575 |
| Nov 27, 2025 | 23.79 | 23.80 | 23.79 | 23.80 | 23.73 | 1.58% | 200 |
| Nov 25, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.36 | - | 124 |
| Nov 24, 2025 | 23.46 | 23.46 | 23.43 | 23.43 | 23.36 | 0.04% | 1,200 |
| Nov 21, 2025 | 23.42 | 23.47 | 23.42 | 23.42 | 23.35 | 0.43% | 4,077 |
| Nov 20, 2025 | 23.42 | 23.42 | 23.32 | 23.32 | 23.25 | 0.60% | 1,702 |
| Nov 19, 2025 | 23.23 | 23.24 | 23.18 | 23.18 | 23.11 | -0.22% | 2,600 |
| Nov 18, 2025 | 22.98 | 23.25 | 22.98 | 23.23 | 23.16 | -0.34% | 6,543 |
| Nov 17, 2025 | 23.30 | 23.31 | 23.30 | 23.31 | 23.24 | -0.60% | 513 |
| Nov 14, 2025 | 23.35 | 23.45 | 23.35 | 23.45 | 23.38 | 0.13% | 2,400 |
| Nov 13, 2025 | 23.57 | 23.57 | 23.42 | 23.42 | 23.35 | -0.34% | 1,408 |