Mackenzie GQE World Low Volatility ETF (TSX:MWLV)
Canada · Delayed Price · Currency is CAD 25.22
+0.16 (0.66%)
Aug 13, 2025, 4:00 PM EDT
TSX:MWLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.18 | 25.22 | 25.18 | 25.22 | - | 0.66% | 342 |
| Aug 12, 2025 | 25.05 | 25.06 | 24.97 | 25.06 | - | 0.18% | 27,806 |
| Aug 11, 2025 | 25.10 | 25.10 | 25.01 | 25.01 | - | 0.08% | 2,488 |
| Aug 8, 2025 | 24.89 | 25.04 | 24.89 | 24.99 | - | 0.40% | 14,241 |
| Aug 7, 2025 | 24.93 | 24.93 | 24.79 | 24.89 | - | 0.28% | 9,595 |
| Aug 6, 2025 | 24.98 | 24.98 | 24.80 | 24.82 | - | - | 28,205 |
| Aug 5, 2025 | 24.93 | 24.93 | 24.80 | 24.82 | - | 0.65% | 2,795 |
| Aug 1, 2025 | 24.59 | 24.66 | 24.55 | 24.66 | - | -0.20% | 11,537 |
| Jul 31, 2025 | 24.80 | 24.81 | 24.68 | 24.71 | - | -0.44% | 27,411 |
| Jul 30, 2025 | 24.62 | 24.91 | 24.62 | 24.82 | - | 0.28% | 11,379 |
| Jul 29, 2025 | 24.57 | 24.83 | 24.57 | 24.75 | - | 0.32% | 7,780 |
| Jul 28, 2025 | 25.01 | 25.01 | 24.67 | 24.67 | - | -0.88% | 2,010 |
| Jul 25, 2025 | 24.69 | 24.92 | 24.68 | 24.89 | - | 0.36% | 8,796 |
| Jul 24, 2025 | 24.82 | 24.83 | 24.80 | 24.80 | - | 0.16% | 10,661 |
| Jul 23, 2025 | 24.60 | 24.76 | 24.60 | 24.76 | - | 0.65% | 13,749 |
| Jul 22, 2025 | 24.69 | 24.69 | 24.58 | 24.60 | - | 0.26% | 9,123 |
| Jul 21, 2025 | 24.59 | 24.63 | 24.54 | 24.54 | - | -0.22% | 16,793 |
| Jul 18, 2025 | 24.54 | 24.59 | 24.54 | 24.59 | - | -0.24% | 270 |
| Jul 17, 2025 | 24.70 | 24.70 | 24.58 | 24.65 | - | 0.69% | 3,860 |
| Jul 16, 2025 | 24.48 | 24.48 | 24.36 | 24.48 | - | 0.20% | 9,415 |
| Jul 15, 2025 | 24.63 | 24.63 | 24.43 | 24.43 | - | -0.81% | 1,462 |
| Jul 14, 2025 | 24.55 | 24.63 | 24.52 | 24.63 | - | 0.65% | 6,530 |
| Jul 11, 2025 | 24.47 | 24.47 | 24.46 | 24.47 | - | -0.77% | 4,001 |
| Jul 10, 2025 | 24.84 | 24.84 | 24.66 | 24.66 | - | -0.24% | 2,216 |
| Jul 9, 2025 | 24.95 | 24.95 | 24.62 | 24.72 | - | 0.24% | 16,191 |
| Jul 8, 2025 | 24.79 | 24.79 | 24.53 | 24.66 | - | -0.04% | 4,743 |
| Jul 7, 2025 | 24.69 | 24.72 | 24.66 | 24.67 | - | -0.08% | 12,397 |
| Jul 4, 2025 | 24.64 | 24.69 | 24.64 | 24.69 | - | -2.33% | 2,805 |
| Jul 3, 2025 | 24.74 | 25.28 | 24.59 | 25.28 | - | 3.02% | 10,047 |
| Jul 2, 2025 | 24.60 | 24.60 | 24.51 | 24.54 | - | -0.49% | 2,422 |
| Jun 30, 2025 | 24.63 | 24.66 | 24.56 | 24.66 | - | 0.28% | 5,987 |
| Jun 27, 2025 | 24.53 | 24.59 | 24.53 | 24.59 | - | 1.03% | 2,526 |
| Jun 26, 2025 | 24.57 | 24.57 | 24.32 | 24.34 | - | -0.41% | 14,714 |
| Jun 25, 2025 | 24.40 | 24.54 | 24.39 | 24.44 | - | -0.81% | 32,379 |
| Jun 24, 2025 | 24.55 | 24.64 | 24.55 | 24.64 | - | 0.69% | 1,803 |
| Jun 23, 2025 | 24.46 | 24.47 | 24.40 | 24.47 | - | -0.24% | 3,500 |
| Jun 20, 2025 | 24.73 | 24.73 | 24.48 | 24.53 | - | -0.04% | 11,846 |
| Jun 19, 2025 | 24.48 | 24.58 | 24.45 | 24.54 | - | -0.12% | 9,333 |
| Jun 18, 2025 | 24.50 | 24.57 | 24.48 | 24.57 | - | 0.66% | 2,379 |
| Jun 17, 2025 | 24.39 | 24.41 | 24.37 | 24.41 | - | -0.16% | 6,745 |
| Jun 16, 2025 | 24.62 | 24.62 | 24.36 | 24.45 | - | -0.12% | 6,702 |
| Jun 13, 2025 | 24.62 | 24.62 | 24.46 | 24.48 | - | -0.81% | 14,370 |
| Jun 12, 2025 | 24.72 | 24.72 | 24.62 | 24.68 | - | 0.28% | 8,512 |
| Jun 11, 2025 | 24.64 | 24.64 | 24.58 | 24.61 | - | -0.24% | 2,380 |
| Jun 10, 2025 | 24.50 | 24.69 | 24.50 | 24.67 | - | -0.08% | 12,630 |
| Jun 9, 2025 | 24.66 | 24.70 | 24.62 | 24.69 | - | -0.44% | 19,357 |
| Jun 6, 2025 | 24.90 | 24.90 | 24.73 | 24.80 | - | 0.32% | 8,040 |
| Jun 5, 2025 | 24.80 | 24.80 | 24.65 | 24.72 | - | -0.08% | 12,984 |
| Jun 4, 2025 | 24.99 | 24.99 | 24.74 | 24.74 | - | -0.44% | 13,829 |
| Jun 3, 2025 | 25.12 | 25.12 | 24.76 | 24.85 | - | -0.24% | 13,080 |