Mackenzie Maximum Diversification All World Developed Index ETF (TSX:MWD)
Canada
· Delayed Price · Currency is CAD 29.23
-0.01 (-0.03%)
Inactive · Last trade price
on Sep 27, 2024
TSX:MWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | - |
| Oct 1, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | - |
| Sep 30, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - | - |
| Sep 27, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.17% | 301 |
| Sep 26, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.58% | 600 |
| Sep 25, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.96% | 200 |
| Sep 24, 2024 | 29.06 | 29.07 | 29.06 | 29.07 | 29.07 | -0.51% | 900 |
| Sep 23, 2024 | 29.23 | 29.23 | 29.22 | 29.22 | 29.22 | -0.14% | 800 |
| Sep 20, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.14% | - |
| Sep 19, 2024 | 30.50 | 30.50 | 29.30 | 29.30 | 29.30 | -5.73% | 17,700 |
| Sep 18, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 29.20 | -0.77% | 100 |
| Sep 17, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 29.42 | - | - |
| Sep 16, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 29.42 | 1.10% | 100 |
| Sep 13, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 29.10 | - | - |
| Sep 12, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 29.10 | 0.23% | - |
| Sep 11, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 29.04 | 0.45% | - |
| Sep 10, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 28.91 | 0.62% | - |
| Sep 9, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 28.73 | 0.03% | - |
| Sep 6, 2024 | 30.59 | 30.59 | 30.57 | 30.57 | 28.72 | -1.00% | 2,400 |
| Sep 5, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 29.01 | 0.23% | - |
| Sep 4, 2024 | 30.89 | 30.89 | 30.81 | 30.81 | 28.94 | -0.48% | 2,500 |
| Sep 3, 2024 | 31.08 | 31.08 | 30.96 | 30.96 | 29.09 | -0.23% | 1,700 |
| Aug 30, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 29.15 | 0.42% | 1,100 |
| Aug 29, 2024 | 30.99 | 31.06 | 30.90 | 30.90 | 29.03 | 0.06% | 26,008 |
| Aug 28, 2024 | 30.87 | 30.88 | 30.87 | 30.88 | 29.01 | -1.03% | 500 |
| Aug 27, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.31 | - | - |
| Aug 26, 2024 | 31.29 | 31.30 | 31.20 | 31.20 | 29.31 | 0.22% | 3,802 |
| Aug 23, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 29.24 | -0.29% | - |
| Aug 22, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 29.33 | 0.19% | - |
| Aug 21, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 29.27 | -0.03% | 900 |
| Aug 20, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 29.28 | 0.42% | - |
| Aug 19, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 29.16 | 0.06% | 2,004 |
| Aug 16, 2024 | 31.01 | 31.04 | 31.01 | 31.02 | 29.14 | 0.39% | 5,300 |
| Aug 15, 2024 | 30.80 | 30.93 | 30.80 | 30.90 | 29.03 | 1.38% | 2,000 |
| Aug 14, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 28.63 | 1.30% | - |
| Aug 13, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 28.27 | - | - |
| Aug 12, 2024 | 30.14 | 30.14 | 30.09 | 30.09 | 28.27 | -0.07% | 800 |
| Aug 9, 2024 | 29.97 | 30.11 | 29.97 | 30.11 | 28.29 | 0.87% | 1,600 |
| Aug 8, 2024 | 29.86 | 29.86 | 29.81 | 29.85 | 28.04 | 0.74% | 3,600 |
| Aug 7, 2024 | 29.68 | 29.68 | 29.62 | 29.63 | 27.84 | -0.34% | 401 |
| Aug 6, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 27.93 | -1.49% | 100 |
| Aug 2, 2024 | 30.36 | 30.36 | 30.18 | 30.18 | 28.35 | -1.92% | 1,800 |
| Aug 1, 2024 | 30.87 | 30.87 | 30.72 | 30.77 | 28.91 | -0.58% | 1,900 |
| Jul 31, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 29.08 | 0.81% | 800 |
| Jul 30, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 28.84 | -0.26% | 1,347 |
| Jul 29, 2024 | 30.81 | 30.81 | 30.78 | 30.78 | 28.92 | 0.13% | 200 |
| Jul 26, 2024 | 30.73 | 30.74 | 30.73 | 30.74 | 28.88 | 0.26% | 600 |
| Jul 25, 2024 | 30.55 | 30.66 | 30.55 | 30.66 | 28.80 | 0.13% | 800 |
| Jul 24, 2024 | 30.63 | 30.63 | 30.62 | 30.62 | 28.77 | -0.58% | 1,314 |
| Jul 23, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 28.93 | 0.36% | - |