Skip to main content
logo
Mackenzie GQE US Low Volatility ETF (TSX:MULV)
Canada flag Canada · Delayed Price · Currency is CAD
23.13
+0.16 (0.70%)
At close: May 14, 2026

TSX:MULV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202622.9722.9722.9722.97---
May 12, 202623.2123.2122.9522.9722.970.79%12,527
May 11, 202622.7722.7922.7722.7922.79-0.35%950
May 8, 202622.9122.9122.8722.8722.870.26%1,900
May 7, 202622.8222.8222.8122.8122.810.26%300
May 4, 202622.8022.8122.7522.7522.75-0.22%2,433
May 1, 202622.8022.8022.8022.8022.800.09%900
Apr 30, 202622.8222.8222.7822.7822.78-0.13%800
Apr 29, 202622.7322.8122.7322.8122.810.44%300
Apr 27, 202622.7022.7122.7022.7122.71-0.57%800
Apr 24, 202622.8222.8422.8222.8422.840.31%6,766
Apr 22, 202622.7722.7722.7722.7722.77-0.48%413
Apr 21, 202622.8822.8822.8822.8822.88-0.61%300
Apr 20, 202623.0423.0423.0223.0223.02-0.26%902
Apr 17, 202623.0323.0823.0323.0823.080.44%900
Apr 16, 202622.9822.9822.9822.9822.980.13%800
Apr 15, 202622.7522.9522.7522.9522.950.09%2,172
Apr 14, 202622.9022.9322.9022.9322.930.09%2,167
Apr 13, 202622.8622.9122.8022.9122.910.35%5,408
Apr 10, 202622.8622.8622.8322.8322.83-1.25%1,600
Apr 9, 202623.1223.1223.1223.1223.12-0.09%100
Apr 8, 202623.0823.1623.0823.1423.140.61%2,108
Apr 7, 202623.0623.0623.0023.0023.00-0.39%1,608
Apr 6, 202623.0923.0923.0923.0923.090.09%516
Apr 2, 202623.0323.0723.0123.0723.072.22%2,400
Apr 1, 202622.5722.5722.5722.5722.57-1.27%1,507
Mar 31, 202622.5422.8622.5422.8622.860.66%3,772
Mar 30, 202622.7122.7122.7122.7122.711.07%600
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