Mackenzie World Low Volatility ETF (TSX:MWLV)
Canada
· Delayed Price · Currency is CAD 23.71
+0.26 (1.11%)
Apr 11, 2025, 4:00 PM EDT
TSX:MWLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.96 | 23.98 | 23.86 | 23.88 | - | 0.21% | 13,715 |
| Apr 16, 2025 | 24.13 | 24.13 | 23.73 | 23.83 | - | -1.24% | 14,475 |
| Apr 15, 2025 | 24.14 | 24.14 | 24.01 | 24.13 | - | 0.75% | 3,936 |
| Apr 14, 2025 | 23.94 | 23.98 | 23.94 | 23.95 | - | 1.01% | 4,884 |
| Apr 11, 2025 | 23.30 | 23.71 | 23.30 | 23.71 | - | 1.11% | 4,891 |
| Apr 10, 2025 | 23.45 | 23.55 | 23.33 | 23.45 | - | -1.80% | 23,194 |
| Apr 9, 2025 | 22.76 | 23.88 | 22.76 | 23.88 | - | 3.51% | 8,990 |
| Apr 8, 2025 | 23.25 | 23.55 | 22.96 | 23.07 | - | -0.39% | 13,777 |
| Apr 7, 2025 | 23.28 | 23.49 | 22.80 | 23.16 | - | -2.28% | 4,873 |
| Apr 4, 2025 | 24.36 | 24.36 | 23.67 | 23.70 | - | -3.93% | 5,416 |
| Apr 3, 2025 | 24.68 | 24.73 | 24.67 | 24.67 | - | -1.83% | 2,420 |
| Apr 2, 2025 | 25.04 | 25.13 | 25.04 | 25.13 | - | -0.08% | 1,051 |
| Apr 1, 2025 | 25.19 | 25.19 | 25.15 | 25.15 | - | -0.24% | 531 |
| Mar 31, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | - | 0.96% | 197 |
| Mar 28, 2025 | 25.12 | 25.12 | 24.93 | 24.97 | - | -0.44% | 9,463 |
| Mar 27, 2025 | 25.07 | 25.08 | 25.04 | 25.08 | - | 0.68% | 7,725 |
| Mar 26, 2025 | 24.93 | 24.93 | 24.89 | 24.91 | - | 0.24% | 2,029 |
| Mar 25, 2025 | 24.96 | 25.02 | 24.85 | 24.85 | - | -0.36% | 22,100 |
| Mar 24, 2025 | 25.04 | 25.04 | 24.85 | 24.94 | - | -0.08% | 2,493 |
| Mar 21, 2025 | 24.85 | 25.03 | 24.82 | 24.96 | - | 0.28% | 7,834 |
| Mar 20, 2025 | 24.92 | 24.92 | 24.89 | 24.89 | - | -0.28% | 3,928 |
| Mar 19, 2025 | 24.90 | 24.96 | 24.87 | 24.96 | - | 0.65% | 14,260 |
| Mar 18, 2025 | 24.84 | 24.84 | 24.80 | 24.80 | - | -0.40% | 6,500 |
| Mar 17, 2025 | 24.87 | 24.90 | 24.87 | 24.90 | - | 0.89% | 2,492 |
| Mar 14, 2025 | 24.69 | 24.70 | 24.68 | 24.68 | - | 0.41% | 12,647 |
| Mar 13, 2025 | 24.52 | 24.61 | 24.52 | 24.58 | - | -0.65% | 7,049 |
| Mar 11, 2025 | 24.83 | 24.83 | 24.73 | 24.74 | - | -1.24% | 1,394 |
| Mar 10, 2025 | 25.22 | 25.22 | 25.05 | 25.05 | - | -0.16% | 2,528 |
| Mar 7, 2025 | 24.94 | 25.10 | 24.90 | 25.09 | - | 1.74% | 6,317 |
| Mar 6, 2025 | 24.94 | 24.94 | 24.66 | 24.66 | - | -0.84% | 14,940 |
| Mar 5, 2025 | 24.86 | 24.87 | 24.82 | 24.87 | - | -1.03% | 1,209 |
| Mar 4, 2025 | 25.13 | 25.18 | 25.08 | 25.13 | - | -0.36% | 15,088 |
| Mar 3, 2025 | 25.17 | 25.24 | 25.15 | 25.22 | - | 0.68% | 14,249 |
| Feb 28, 2025 | 24.96 | 25.05 | 24.75 | 25.05 | - | 0.97% | 7,746 |
| Feb 27, 2025 | 24.78 | 24.90 | 24.78 | 24.81 | - | 0.73% | 21,907 |
| Feb 26, 2025 | 24.78 | 24.81 | 24.62 | 24.63 | - | -0.24% | 12,600 |
| Feb 25, 2025 | 24.62 | 24.71 | 24.62 | 24.69 | - | 0.94% | 8,580 |
| Feb 24, 2025 | 24.43 | 24.46 | 24.40 | 24.46 | - | 0.49% | 2,600 |
| Feb 21, 2025 | 24.15 | 24.34 | 24.15 | 24.34 | - | - | 5,871 |
| Feb 20, 2025 | 24.34 | 24.34 | 24.29 | 24.34 | - | -0.45% | 4,127 |
| Feb 19, 2025 | 24.31 | 24.45 | 24.30 | 24.45 | - | 0.87% | 8,400 |
| Feb 18, 2025 | 24.04 | 24.27 | 24.04 | 24.24 | - | -0.08% | 15,784 |
| Feb 14, 2025 | 24.30 | 24.30 | 24.26 | 24.26 | - | -0.57% | 2,420 |
| Feb 13, 2025 | 24.32 | 24.44 | 24.32 | 24.40 | - | 0.33% | 9,519 |
| Feb 12, 2025 | 24.30 | 24.35 | 24.30 | 24.32 | - | 0.08% | 10,305 |
| Feb 11, 2025 | 24.29 | 24.32 | 24.27 | 24.30 | - | -0.08% | 3,441 |
| Feb 10, 2025 | 24.24 | 24.38 | 24.24 | 24.32 | - | 0.37% | 4,374 |
| Feb 7, 2025 | 24.32 | 24.34 | 24.21 | 24.23 | - | -0.49% | 2,400 |
| Feb 6, 2025 | 24.43 | 24.43 | 24.33 | 24.35 | - | -0.29% | 6,649 |
| Feb 5, 2025 | 24.10 | 24.42 | 24.10 | 24.42 | - | 0.83% | 4,392 |