Mackenzie GQE World Low Volatility ETF (TSX:MWLV)
Canada · Delayed Price · Currency is CAD 25.60
+0.11 (0.43%)
At close: Dec 19, 2025
TSX:MWLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.49 | 25.63 | 25.48 | 25.60 | 25.60 | 0.43% | 26,658 |
| Dec 18, 2025 | 25.55 | 25.55 | 25.47 | 25.49 | 25.49 | 0.08% | 2,155 |
| Dec 17, 2025 | 25.51 | 25.51 | 25.46 | 25.47 | 25.47 | 0.24% | 16,126 |
| Dec 16, 2025 | 25.64 | 25.64 | 25.37 | 25.41 | 25.41 | -0.63% | 10,456 |
| Dec 15, 2025 | 25.50 | 25.57 | 25.50 | 25.57 | 25.57 | 0.43% | 3,737 |
| Dec 12, 2025 | 25.45 | 25.50 | 25.39 | 25.46 | 25.46 | -0.12% | 2,281 |
| Dec 11, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.61% | 412 |
| Dec 10, 2025 | 25.35 | 25.35 | 25.30 | 25.34 | 25.34 | -0.06% | 8,723 |
| Dec 9, 2025 | 25.39 | 25.42 | 25.34 | 25.35 | 25.35 | -0.35% | 5,801 |
| Dec 8, 2025 | 25.65 | 25.65 | 25.44 | 25.44 | 25.44 | -0.35% | 4,875 |
| Dec 5, 2025 | 25.85 | 25.85 | 25.53 | 25.53 | 25.53 | -0.97% | 23,303 |
| Dec 4, 2025 | 25.78 | 25.78 | 25.73 | 25.78 | 25.78 | 0.14% | 9,078 |
| Dec 3, 2025 | 25.95 | 25.95 | 25.75 | 25.75 | 25.75 | -0.21% | 7,318 |
| Dec 2, 2025 | 25.81 | 25.81 | 25.75 | 25.80 | 25.80 | -0.27% | 5,996 |
| Dec 1, 2025 | 25.97 | 25.98 | 25.87 | 25.87 | 25.87 | -2.30% | 3,846 |
| Nov 28, 2025 | 26.39 | 26.48 | 25.98 | 26.48 | 26.48 | 0.65% | 14,966 |
| Nov 27, 2025 | 26.09 | 26.31 | 25.82 | 26.31 | 26.31 | 0.84% | 11,007 |
| Nov 26, 2025 | 26.10 | 26.11 | 26.09 | 26.09 | 26.09 | 0.04% | 5,600 |
| Nov 25, 2025 | 26.01 | 26.09 | 26.01 | 26.08 | 26.08 | 0.97% | 3,656 |
| Nov 24, 2025 | 26.11 | 26.11 | 25.80 | 25.83 | 25.83 | -0.08% | 20,708 |
| Nov 21, 2025 | 25.72 | 25.91 | 25.72 | 25.85 | 25.85 | 0.82% | 4,176 |
| Nov 20, 2025 | 25.76 | 25.76 | 25.54 | 25.64 | 25.64 | 0.20% | 7,600 |
| Nov 19, 2025 | 25.72 | 25.72 | 25.54 | 25.59 | 25.59 | 0.12% | 5,785 |
| Nov 18, 2025 | 25.70 | 25.70 | 25.56 | 25.56 | 25.56 | -0.89% | 15,507 |
| Nov 17, 2025 | 25.79 | 25.84 | 25.78 | 25.79 | 25.79 | -0.39% | 6,200 |
| Nov 14, 2025 | 25.66 | 25.93 | 25.66 | 25.89 | 25.89 | -0.19% | 8,150 |
| Nov 13, 2025 | 25.99 | 25.99 | 25.84 | 25.94 | 25.94 | 0.43% | 26,628 |
| Nov 12, 2025 | 25.87 | 25.87 | 25.82 | 25.83 | 25.83 | 0.51% | 2,440 |
| Nov 11, 2025 | 25.59 | 25.74 | 25.58 | 25.70 | 25.70 | 0.78% | 13,850 |
| Nov 10, 2025 | 25.58 | 25.58 | 25.38 | 25.50 | 25.50 | 0.39% | 11,155 |
| Nov 7, 2025 | 25.42 | 25.42 | 25.36 | 25.40 | 25.40 | 0.16% | 3,610 |
| Nov 6, 2025 | 25.44 | 25.44 | 25.34 | 25.36 | 25.36 | -0.18% | 8,400 |
| Nov 5, 2025 | 25.38 | 25.43 | 25.36 | 25.41 | 25.41 | 0.57% | 9,510 |
| Nov 4, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | 0.08% | 2,206 |
| Nov 3, 2025 | 25.18 | 25.25 | 25.13 | 25.24 | 25.24 | -0.16% | 3,140 |
| Oct 31, 2025 | 25.23 | 25.29 | 25.18 | 25.28 | 25.28 | 0.24% | 10,912 |
| Oct 30, 2025 | 25.28 | 25.30 | 25.22 | 25.22 | 25.22 | 0.56% | 11,638 |
| Oct 29, 2025 | 25.49 | 25.49 | 25.03 | 25.08 | 25.08 | -1.14% | 22,811 |
| Oct 28, 2025 | 25.76 | 25.76 | 25.37 | 25.37 | 25.37 | -0.94% | 32,407 |
| Oct 27, 2025 | 25.69 | 25.70 | 25.57 | 25.61 | 25.61 | -0.12% | 45,496 |
| Oct 24, 2025 | 25.69 | 25.71 | 25.63 | 25.64 | 25.64 | 0.27% | 8,527 |
| Oct 23, 2025 | 25.83 | 25.83 | 25.57 | 25.57 | 25.57 | -0.62% | 5,193 |
| Oct 22, 2025 | 25.86 | 25.86 | 25.64 | 25.73 | 25.73 | 0.12% | 19,750 |
| Oct 21, 2025 | 25.90 | 25.90 | 25.68 | 25.70 | 25.70 | -0.35% | 8,389 |
| Oct 20, 2025 | 25.58 | 25.82 | 25.58 | 25.79 | 25.79 | 0.47% | 5,956 |
| Oct 17, 2025 | 25.68 | 25.69 | 25.67 | 25.67 | 25.67 | 0.43% | 594 |
| Oct 16, 2025 | 25.65 | 25.70 | 25.53 | 25.56 | 25.56 | -0.12% | 30,360 |
| Oct 15, 2025 | 25.51 | 25.66 | 25.51 | 25.59 | 25.59 | -0.31% | 18,849 |
| Oct 14, 2025 | 25.55 | 25.70 | 25.55 | 25.67 | 25.67 | 0.79% | 28,689 |
| Oct 10, 2025 | 25.63 | 25.63 | 25.47 | 25.47 | 25.47 | -0.74% | 6,254 |