Skip to main content
logo
Mackenzie GQE US Low Volatility ETF (TSX:MULV)
Canada flag Canada · Delayed Price · Currency is CAD
25.26
0.00 (0.00%)
At close: Aug 13, 2026

TSX:MULV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202624.9824.9824.9824.9824.98-0.08%1,200
Aug 5, 202624.9625.0324.9625.0025.002.75%3,013
Jul 30, 202624.3324.3324.3324.3324.33-1.38%400
Jul 29, 202624.6724.6724.6724.6724.67-0.76%101
Jul 28, 202624.7924.8624.7924.8624.861.89%1,229
Jul 24, 202624.3924.4024.3924.4024.400.78%1,400
Jul 23, 202624.2124.2124.2124.2124.21-0.16%400
Jul 22, 202624.2524.2524.2524.2524.25-400
Jul 20, 202624.3224.3324.2324.2524.250.21%21,100
Jul 17, 202623.9824.4223.9824.2024.20-0.45%4,515
Jul 14, 202624.3424.3424.3124.3124.31-0.90%1,000
Jul 10, 202624.5524.5524.5324.5324.53-0.28%3,800
Jul 9, 202624.6024.6024.6024.6024.600.04%114
Jul 8, 202624.5924.5924.5924.5924.59-0.77%100
Jul 7, 202624.8124.8124.7824.7824.780.57%3,400
Jul 6, 202624.6424.6424.6424.6424.640.24%133
Jul 2, 202624.5124.5824.5124.5824.581.03%1,767
Jun 30, 202624.3324.3324.3324.3324.330.45%100
Jun 29, 202624.2224.2224.2224.2224.220.50%577
Jun 26, 202624.1024.1024.1024.1024.100.50%179
Jun 25, 202623.9823.9823.9823.9823.980.08%100
Jun 24, 202623.9623.9623.9623.9623.961.05%100
Jun 22, 202623.7123.7123.7123.7123.71-0.29%157
Jun 19, 202623.6923.9223.6023.8423.780.42%4,100
Jun 17, 202623.7423.7423.7423.7423.68-0.46%900
Jun 16, 202623.8523.8523.8523.8523.790.17%300
Jun 12, 202623.8123.8123.8123.8123.750.13%300
Jun 11, 202623.7823.7823.7823.7823.720.63%1,021
Jun 10, 202623.7223.7223.6323.6323.570.25%1,034
Jun 9, 202623.5723.5723.5723.5723.510.08%502
Jun 8, 202623.6423.6423.5523.5523.49-0.46%1,100
Jun 5, 202623.7523.7523.6423.6623.60-0.46%700
Jun 4, 202623.7723.7723.7723.7723.710.04%202
Jun 3, 202623.7123.7623.7023.7623.70-2,800
Jun 1, 202623.7323.7623.6823.7623.700.98%2,900
May 29, 202623.1623.5423.1623.5323.470.30%1,739
May 28, 202623.4723.4723.4623.4623.40-0.30%1,000
May 27, 202623.5823.5823.5323.5323.47-0.42%900
May 26, 202624.1524.1523.6323.6323.57-0.25%1,344
May 25, 202623.5723.7023.5723.6923.630.17%2,389
May 22, 202623.6523.6823.6523.6523.591.15%13,455
May 21, 202623.4123.4123.3823.3823.320.56%1,200
May 20, 202623.2523.2523.2523.2523.19-0.94%200
May 19, 202623.5123.5223.4723.4723.411.56%4,301
May 15, 202623.1023.1123.1023.1123.05-0.09%1,200
May 14, 202623.1423.1423.1323.1323.070.70%2,170
May 12, 202623.2123.2122.9522.9722.910.79%12,527
May 11, 202622.7722.7922.7722.7922.73-0.35%950
May 8, 202622.9122.9122.8722.8722.810.26%1,900
May 7, 202622.8222.8222.8122.8122.750.26%300