Mackenzie GQE World Low Volatility ETF (TSX:MWLV)
Canada · Delayed Price · Currency is CAD 25.26
+0.02 (0.08%)
Nov 4, 2025, 4:00 PM EST
TSX:MWLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 25.71 | 25.71 | 25.66 | 25.66 | 25.66 | - | 10,947 |
| Oct 8, 2025 | 25.65 | 25.67 | 25.62 | 25.66 | 25.66 | -0.04% | 6,926 |
| Oct 7, 2025 | 25.64 | 25.69 | 25.62 | 25.67 | 25.67 | -0.08% | 20,600 |
| Oct 6, 2025 | 25.70 | 25.76 | 25.69 | 25.69 | 25.69 | -0.39% | 10,015 |
| Oct 3, 2025 | 25.83 | 25.84 | 25.79 | 25.79 | 25.79 | 0.08% | 3,520 |
| Oct 2, 2025 | 25.71 | 25.77 | 25.70 | 25.77 | 25.77 | -0.08% | 13,617 |
| Oct 1, 2025 | 25.91 | 25.91 | 25.73 | 25.79 | 25.79 | 0.08% | 13,378 |
| Sep 30, 2025 | 25.74 | 25.77 | 25.71 | 25.77 | 25.77 | 0.55% | 3,202 |
| Sep 29, 2025 | 25.77 | 25.77 | 25.55 | 25.63 | 25.63 | 0.16% | 6,193 |
| Sep 26, 2025 | 25.30 | 25.59 | 25.30 | 25.59 | 25.59 | 0.91% | 15,597 |
| Sep 25, 2025 | 25.62 | 25.62 | 25.33 | 25.36 | 25.36 | -0.47% | 10,200 |
| Sep 24, 2025 | 25.48 | 25.48 | 25.47 | 25.48 | 25.48 | 0.35% | 2,792 |
| Sep 23, 2025 | 25.21 | 25.40 | 25.21 | 25.39 | 25.39 | 0.30% | 13,180 |
| Sep 22, 2025 | 25.12 | 25.37 | 25.12 | 25.32 | 25.32 | 0.10% | 16,040 |
| Sep 19, 2025 | 25.44 | 25.44 | 25.22 | 25.29 | 25.29 | -0.12% | 23,530 |
| Sep 18, 2025 | 25.44 | 25.44 | 25.30 | 25.32 | 25.32 | - | 8,163 |
| Sep 17, 2025 | 25.40 | 25.40 | 25.30 | 25.32 | 25.32 | 0.32% | 11,579 |
| Sep 16, 2025 | 25.11 | 25.25 | 25.11 | 25.24 | 25.24 | -0.24% | 9,248 |
| Sep 15, 2025 | 25.53 | 25.53 | 25.30 | 25.30 | 25.30 | -1.02% | 23,056 |
| Sep 12, 2025 | 25.65 | 25.65 | 25.56 | 25.56 | 25.56 | -0.97% | 25,202 |
| Sep 11, 2025 | 25.60 | 25.81 | 25.60 | 25.81 | 25.81 | 1.57% | 4,200 |
| Sep 10, 2025 | 25.42 | 25.44 | 25.41 | 25.41 | 25.41 | -0.51% | 8,220 |
| Sep 9, 2025 | 25.49 | 25.54 | 25.49 | 25.54 | 25.54 | 0.39% | 3,757 |
| Sep 8, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - | - |
| Sep 5, 2025 | 25.59 | 25.59 | 25.43 | 25.44 | 25.44 | -0.20% | 11,220 |
| Sep 4, 2025 | 25.45 | 25.49 | 25.43 | 25.49 | 25.49 | 0.63% | 4,296 |
| Sep 3, 2025 | 25.21 | 25.33 | 25.21 | 25.33 | 25.33 | 0.28% | 508 |
| Sep 2, 2025 | 25.36 | 25.36 | 25.23 | 25.26 | 25.26 | - | 3,751 |
| Aug 29, 2025 | 25.34 | 25.35 | 25.21 | 25.26 | 25.26 | - | 5,207 |
| Aug 28, 2025 | 25.20 | 25.26 | 25.20 | 25.26 | 25.26 | -0.47% | 2,581 |