Skip to main content
logo
Mackenzie GQE US Low Volatility ETF (TSX:MULV)
Canada flag Canada · Delayed Price · Currency is CAD
24.68
-0.02 (-0.08%)
Sep 18, 2026, 2:51 PM EST

TSX:MULV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202624.7024.7024.7024.7024.65-0.48%500
Sep 17, 202624.8224.8224.8224.8224.77-1,700
Sep 15, 202624.7824.8224.7824.8224.770.61%600
Sep 14, 202624.6724.6724.6724.6724.620.16%400
Sep 11, 202624.6324.6324.6324.6324.580.61%100
Sep 10, 202624.4924.4924.4824.4824.43-0.20%400
Sep 9, 202624.5124.5324.5124.5324.48-0.45%1,000
Sep 8, 202624.6824.6824.6424.6424.59-1.36%1,011
Sep 4, 202624.9824.9824.9824.9824.930.04%3,100
Sep 2, 202624.9924.9924.9724.9724.92-0.24%2,100
Sep 1, 202625.1125.1125.0325.0324.98-0.22%8,500
Aug 31, 202625.4925.4925.0925.0925.03-0.85%621
Aug 28, 202625.3725.3725.3025.3025.24-1.48%1,820
Aug 27, 202625.6825.6825.6825.6825.621.90%1,488
Aug 26, 202625.4225.4225.2025.2025.150.36%1,167
Aug 25, 202625.1125.1125.1125.1125.060.20%300
Aug 24, 202625.0625.0625.0625.0625.010.48%600
Aug 21, 202624.9424.9424.9424.9424.89-0.60%100
Aug 18, 202625.1325.1325.0925.0925.040.28%600
Aug 17, 202625.0225.0225.0225.0224.97-0.95%200
Aug 13, 202625.2625.2625.2625.2625.211.12%300
Aug 6, 202624.9824.9824.9824.9824.93-0.08%1,200
Aug 5, 202624.9625.0324.9625.0024.952.75%3,013
Jul 30, 202624.3324.3324.3324.3324.28-1.38%400
Jul 29, 202624.6724.6724.6724.6724.62-0.76%101
Jul 28, 202624.7924.8624.7924.8624.811.89%1,229
Jul 24, 202624.3924.4024.3924.4024.350.78%1,400
Jul 23, 202624.2124.2124.2124.2124.16-0.16%400
Jul 22, 202624.2524.2524.2524.2524.20-400
Jul 20, 202624.3224.3324.2324.2524.200.21%21,100
Jul 17, 202623.9824.4223.9824.2024.15-0.45%4,515
Jul 14, 202624.3424.3424.3124.3124.26-0.90%1,000
Jul 10, 202624.5524.5524.5324.5324.48-0.28%3,800
Jul 9, 202624.6024.6024.6024.6024.550.04%114
Jul 8, 202624.5924.5924.5924.5924.54-0.77%100
Jul 7, 202624.8124.8124.7824.7824.730.57%3,400
Jul 6, 202624.6424.6424.6424.6424.590.24%133
Jul 2, 202624.5124.5824.5124.5824.531.03%1,767
Jun 30, 202624.3324.3324.3324.3324.280.45%100
Jun 29, 202624.2224.2224.2224.2224.170.50%577
Jun 26, 202624.1024.1024.1024.1024.050.50%179
Jun 25, 202623.9823.9823.9823.9823.930.08%100
Jun 24, 202623.9623.9623.9623.9623.911.05%100
Jun 22, 202623.7123.7123.7123.7123.66-0.29%157
Jun 19, 202623.6923.9223.6023.8423.730.42%4,100
Jun 17, 202623.7423.7423.7423.7423.63-0.46%900
Jun 16, 202623.8523.8523.8523.8523.740.17%300
Jun 12, 202623.8123.8123.8123.8123.700.13%300
Jun 11, 202623.7823.7823.7823.7823.670.63%1,021
Jun 10, 202623.7223.7223.6323.6323.520.25%1,034