Skip to main content
logo
Mackenzie GQE US Low Volatility ETF (TSX:MULV)
Canada flag Canada · Delayed Price · Currency is CAD
22.71
+0.24 (1.07%)
Mar 30, 2026, 12:54 PM EST

TSX:MULV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202622.5622.5822.4722.4722.47-0.88%1,828
Mar 26, 202622.8222.8222.6722.6722.67-6,008
Mar 25, 202622.2022.7122.2022.6722.670.35%9,099
Mar 24, 202622.5322.5922.5122.5922.590.04%144,155
Mar 23, 202622.6722.6722.5822.5822.58-0.48%3,300
Mar 20, 202622.6922.6922.6922.6922.64-0.44%1,100
Mar 19, 202622.7922.7922.7922.7922.74-0.65%100
Mar 18, 202622.9422.9422.9422.9422.89-0.91%202
Mar 17, 202623.2823.2823.1523.1523.100.09%2,804
Mar 16, 202623.1323.1323.1323.1323.080.26%100
Mar 13, 202623.0523.0722.9623.0723.020.26%1,400
Mar 12, 202623.0123.0123.0123.0122.960.35%605
Mar 11, 202622.7522.9422.7522.9322.88-1.12%1,361
Mar 10, 202623.2223.2223.1923.1923.140.61%1,227
Mar 9, 202623.0523.0523.0523.0523.00-0.60%111
Mar 6, 202623.1923.2723.1923.1923.14-1.02%1,700
Mar 5, 202623.4223.4623.3923.4323.38-0.72%1,400
Mar 4, 202623.5123.6023.5123.6023.550.21%4,600
Mar 3, 202623.4023.5523.4023.5523.50-0.51%1,968
Mar 2, 202623.6723.6723.6723.6723.620.51%800
Feb 27, 202623.3823.5523.3823.5523.500.38%1,000
Feb 26, 202623.3523.4623.3523.4623.410.30%2,600
Feb 25, 202623.3923.3923.3923.3923.340.13%400
Feb 24, 202623.3523.3623.3523.3623.310.60%1,101
Feb 23, 202623.2523.2523.2223.2223.17-0.39%400
Feb 20, 202623.3023.3123.2923.3123.260.09%865
Feb 19, 202623.3223.3223.2623.2923.24-0.17%2,200
Feb 18, 202623.0923.3323.0923.3323.280.60%2,983
Feb 17, 202623.2123.2123.1823.1923.14-0.22%518
Feb 13, 202622.7023.3422.7023.2423.190.61%14,209
Feb 12, 202623.1923.1923.1023.1023.05-0.04%600
Feb 11, 202623.1123.1123.1123.1123.060.22%100
Feb 10, 202623.0523.0623.0523.0623.01-0.04%632
Feb 9, 202622.8123.1022.8123.0723.02-0.82%3,100
Feb 6, 202622.7323.2622.7323.2623.210.91%4,167
Feb 5, 202623.1323.1523.0523.0523.000.26%414
Feb 4, 202623.0623.0622.9922.9922.940.44%1,415
Feb 3, 202623.0823.0922.8322.8922.84-1.12%5,800
Feb 2, 202623.1023.1523.1023.1523.102.12%1,700
Jan 29, 202622.7222.8422.6522.6722.62-1.52%6,936
Jan 27, 202622.9923.0222.9923.0222.97-0.95%733
Jan 26, 202623.2123.2423.1923.2423.190.82%2,893
Jan 23, 202622.8523.0922.8523.0523.00-0.56%3,765
Jan 22, 202623.1923.2123.1823.1823.130.70%1,900
Jan 21, 202623.0223.0323.0223.0222.970.31%1,338
Jan 20, 202622.9822.9822.9522.9522.900.57%200
Jan 19, 202622.8122.8222.8022.8222.77-2.31%2,100
Jan 16, 202623.2823.3623.2823.3623.310.21%1,214
Jan 15, 202623.1423.3123.1423.3123.260.17%7,387
Jan 14, 202622.9423.2722.9423.2723.220.34%3,000