Mackenzie GQE US Low Volatility ETF (TSX:MULV)
Canada · Delayed Price · Currency is CAD 26.28
+0.58 (2.26%)
Nov 12, 2026, 1:03 PM EST
TSX:MULV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 26.32 | 26.32 | 26.28 | 26.28 | 26.28 | 2.26% | 1,100 |
| Nov 9, 2026 | 25.68 | 25.70 | 25.68 | 25.70 | 25.70 | 1.62% | 600 |
| Nov 6, 2026 | 25.33 | 25.33 | 25.29 | 25.29 | 25.29 | -0.20% | 1,200 |
| Nov 5, 2026 | 25.69 | 25.70 | 25.34 | 25.34 | 25.34 | -1.52% | 700 |
| Nov 4, 2026 | 25.15 | 25.73 | 25.15 | 25.73 | 25.73 | 0.67% | 851 |
| Nov 2, 2026 | 25.50 | 25.56 | 25.50 | 25.56 | 25.56 | 0.39% | 425 |
| Oct 30, 2026 | 25.30 | 25.49 | 25.30 | 25.46 | 25.46 | -0.04% | 1,269 |
| Oct 29, 2026 | 25.55 | 25.55 | 25.47 | 25.47 | 25.47 | -0.27% | 2,201 |
| Oct 28, 2026 | 25.64 | 25.64 | 25.50 | 25.54 | 25.54 | -0.58% | 900 |
| Oct 27, 2026 | 25.69 | 25.70 | 25.69 | 25.69 | 25.69 | -0.08% | 1,920 |
| Oct 26, 2026 | 25.77 | 25.77 | 25.71 | 25.71 | 25.71 | 0.35% | 1,270 |
| Oct 23, 2026 | 25.63 | 25.63 | 25.62 | 25.62 | 25.62 | -0.58% | 2,264 |
| Oct 22, 2026 | 25.95 | 25.95 | 25.71 | 25.77 | 25.77 | 0.82% | 2,291 |
| Oct 21, 2026 | 25.57 | 25.58 | 25.55 | 25.56 | 25.56 | 0.12% | 3,300 |
| Oct 20, 2026 | 25.54 | 25.54 | 25.52 | 25.53 | 25.53 | 0.51% | 6,011 |
| Oct 19, 2026 | 25.36 | 25.40 | 25.36 | 25.40 | 25.40 | -0.31% | 800 |
| Oct 16, 2026 | 25.60 | 25.60 | 25.44 | 25.48 | 25.48 | -0.66% | 2,700 |
| Oct 15, 2026 | 25.60 | 25.65 | 25.58 | 25.65 | 25.65 | 0.63% | 9,400 |
| Oct 14, 2026 | 25.54 | 25.54 | 25.49 | 25.49 | 25.49 | 0.16% | 14,287 |
| Oct 13, 2026 | 25.40 | 25.45 | 25.35 | 25.45 | 25.45 | -0.31% | 14,500 |
| Oct 9, 2026 | 25.48 | 25.53 | 25.47 | 25.53 | 25.53 | 1.11% | 600 |
| Oct 8, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.24% | 338 |
| Oct 7, 2026 | 25.69 | 25.69 | 25.29 | 25.31 | 25.31 | 0.40% | 1,759 |
| Oct 6, 2026 | 25.27 | 25.29 | 25.21 | 25.21 | 25.21 | 0.56% | 3,402 |
| Oct 5, 2026 | 25.04 | 25.07 | 25.03 | 25.07 | 25.07 | 0.28% | 2,263 |
| Oct 2, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 0.24% | 1,100 |
| Oct 1, 2026 | 24.87 | 24.94 | 24.85 | 24.94 | 24.94 | 0.28% | 8,400 |
| Sep 30, 2026 | 24.36 | 24.87 | 24.36 | 24.87 | 24.87 | 0.48% | 1,440 |
| Sep 29, 2026 | 24.71 | 24.75 | 24.71 | 24.75 | 24.75 | -0.16% | 2,200 |
| Sep 28, 2026 | 24.78 | 24.79 | 24.78 | 24.79 | 24.79 | -0.08% | 1,500 |
| Sep 25, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.16% | 4,002 |
| Sep 24, 2026 | 24.84 | 24.85 | 24.84 | 24.85 | 24.85 | 0.83% | 300 |
| Sep 18, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.65 | -0.48% | 500 |
| Sep 17, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.77 | - | 1,700 |
| Sep 15, 2026 | 24.78 | 24.82 | 24.78 | 24.82 | 24.77 | 0.61% | 600 |
| Sep 14, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.62 | 0.16% | 400 |
| Sep 11, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.58 | 0.61% | 100 |
| Sep 10, 2026 | 24.49 | 24.49 | 24.48 | 24.48 | 24.43 | -0.20% | 400 |
| Sep 9, 2026 | 24.51 | 24.53 | 24.51 | 24.53 | 24.48 | -0.45% | 1,000 |
| Sep 8, 2026 | 24.68 | 24.68 | 24.64 | 24.64 | 24.59 | -1.36% | 1,011 |
| Sep 4, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.93 | 0.04% | 3,100 |
| Sep 2, 2026 | 24.99 | 24.99 | 24.97 | 24.97 | 24.92 | -0.24% | 2,100 |
| Sep 1, 2026 | 25.11 | 25.11 | 25.03 | 25.03 | 24.98 | -0.22% | 8,500 |
| Aug 31, 2026 | 25.49 | 25.49 | 25.09 | 25.09 | 25.03 | -0.85% | 621 |
| Aug 28, 2026 | 25.37 | 25.37 | 25.30 | 25.30 | 25.24 | -1.48% | 1,820 |
| Aug 27, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.62 | 1.90% | 1,488 |
| Aug 26, 2026 | 25.42 | 25.42 | 25.20 | 25.20 | 25.15 | 0.36% | 1,167 |
| Aug 25, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.06 | 0.20% | 300 |
| Aug 24, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.01 | 0.48% | 600 |
| Aug 21, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.89 | -0.60% | 100 |