Skip to main content
logo
Mackenzie GQE US Low Volatility ETF (TSX:MULV)
Canada flag Canada · Delayed Price · Currency is CAD
24.10
+0.12 (0.50%)
At close: Jun 26, 2026

TSX:MULV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 4, 202622.8022.8122.7522.7522.69-0.22%2,433
May 1, 202622.8022.8022.8022.8022.740.09%900
Apr 30, 202622.8222.8222.7822.7822.72-0.13%800
Apr 29, 202622.7322.8122.7322.8122.750.44%300
Apr 27, 202622.7022.7122.7022.7122.65-0.57%800
Apr 24, 202622.8222.8422.8222.8422.780.31%6,766
Apr 22, 202622.7722.7722.7722.7722.71-0.48%413
Apr 21, 202622.8822.8822.8822.8822.82-0.61%300
Apr 20, 202623.0423.0423.0223.0222.96-0.26%902
Apr 17, 202623.0323.0823.0323.0823.020.44%900
Apr 16, 202622.9822.9822.9822.9822.920.13%800
Apr 15, 202622.7522.9522.7522.9522.890.09%2,172
Apr 14, 202622.9022.9322.9022.9322.870.09%2,167
Apr 13, 202622.8622.9122.8022.9122.850.35%5,408
Apr 10, 202622.8622.8622.8322.8322.77-1.25%1,600
Apr 9, 202623.1223.1223.1223.1223.06-0.09%100
Apr 8, 202623.0823.1623.0823.1423.080.61%2,108
Apr 7, 202623.0623.0623.0023.0022.94-0.39%1,608
Apr 6, 202623.0923.0923.0923.0923.030.09%516