Skip to main content
Mackenzie World Low Volatility ETF (TSX: MWLV)
Canada flag Canada · Delayed Price · Currency is CAD
23.44
-0.10 (-0.42%)
Dec 23, 2024, 3:23 PM EST

MWLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202423.4523.4623.4423.44--0.42%1,450
Dec 20, 202423.5623.5923.5423.54-0.51%1,802
Dec 19, 202423.4523.4523.4223.42--0.30%2,803
Dec 18, 202423.7023.7723.4923.49--1.09%4,208
Dec 17, 202423.7423.8223.7123.75--0.42%4,600
Dec 16, 202423.7723.8523.7723.85--329
Dec 13, 202423.8823.8823.8523.85--0.08%1,306
Dec 12, 202423.8823.8923.8623.87-0.29%12,100
Dec 11, 202423.8023.8023.8023.80--0.25%2,000
Dec 10, 202423.8123.8923.8123.86--0.50%1,744
Dec 9, 202424.0324.0423.9623.98--0.62%8,506
Dec 6, 202424.2024.2124.1324.13-0.50%3,800
Dec 5, 202424.0524.1024.0124.01--0.17%8,335
Dec 4, 202424.0624.0623.9524.05--0.04%7,708
Dec 3, 202424.0424.0724.0424.06-0.17%3,600
Dec 2, 202424.1924.1924.0024.02--0.87%2,671
Nov 29, 202424.0024.2323.9824.23-1.00%1,700
Nov 28, 202423.9923.9923.9923.99-0.13%2,800
Nov 27, 202423.9823.9823.9623.96-0.04%700
Nov 26, 202423.8923.9523.8623.95-1.01%4,302
Nov 25, 202423.7323.7323.6623.71-0.34%2,100
Nov 22, 202423.6323.6523.6323.63-0.68%1,948
Nov 21, 202423.2723.4723.2623.47-0.64%1,800
Nov 20, 202423.3223.3223.3223.32-0.60%100
Nov 19, 202423.1123.2223.1123.18--0.56%13,427
Nov 18, 202423.3323.3323.3123.31--0.04%3,782
Nov 15, 202423.2623.3623.2623.32--0.60%12,703
Nov 14, 202423.4823.4823.4523.46--4,500
Nov 13, 202423.4623.4823.4623.46--5,060
Nov 12, 202423.4423.4723.4323.46-0.26%2,700
Nov 11, 202423.4023.4023.4023.40--0.26%248
Nov 8, 202423.4123.5423.4123.46-0.60%2,500
Nov 7, 202423.3223.3523.3023.32--5,530
Nov 6, 202423.2523.3223.2523.32-1.48%500
Nov 5, 202422.9523.0022.9522.98-0.26%1,800
Nov 4, 202422.9322.9322.9022.92--0.17%702
Nov 1, 202422.9923.0522.9622.96-0.09%2,330
Oct 31, 202423.0723.0722.8922.94--0.26%9,805
Oct 30, 202423.0023.0023.0023.00--0.35%109
Oct 29, 202423.0823.0823.0823.08-0.17%1,900
Oct 28, 202423.0023.0623.0023.04-0.39%1,650
Oct 25, 202423.0423.1222.9422.95--0.30%3,700
Oct 24, 202423.0623.0723.0223.02-0.13%6,600
Oct 23, 202423.0523.0622.9822.99--0.43%2,410
Oct 22, 202423.0823.1223.0523.09--0.65%4,800
Oct 21, 202423.3023.3523.2423.24--0.51%2,933
Oct 18, 202423.2223.3623.2023.36-0.30%1,500
Oct 17, 202423.2723.2923.2723.29-0.34%270
Oct 16, 202423.2123.2123.2123.21--0.13%300
Oct 15, 202423.2423.2423.2423.24-1.09%115
Oct 11, 202422.9122.9922.8922.99-0.79%6,938
Oct 10, 202422.8922.8922.8022.81-0.18%5,100
Oct 9, 202422.6822.8322.6722.77-0.71%23,180
Oct 8, 202422.5822.6122.5522.61-0.94%5,773
Oct 7, 202422.4822.4922.4022.40--0.31%4,026
Oct 4, 202422.4422.4722.4322.47-0.49%14,300
Oct 3, 202422.2622.3922.2622.36--0.18%5,860
Oct 2, 202422.4222.4222.4022.40--0.40%1,300
Oct 1, 202422.4722.5022.4722.49--0.18%400
Sep 30, 202422.5322.5422.5322.53--0.09%300
Sep 27, 202422.4922.5922.4922.55-0.18%9,100
Sep 26, 202422.5122.5122.5122.51-0.31%1,000
Sep 25, 202422.4322.4422.4222.44--0.53%1,400
Sep 24, 202422.4922.5622.4422.56--0.09%1,700
Sep 23, 202422.5422.5822.5422.58-0.18%1,200
Sep 20, 202422.5422.5422.5122.54--0.18%6,200
Sep 19, 202422.5822.5922.5522.58--0.22%6,700
Sep 18, 202422.6522.6722.6022.63--0.22%6,400
Sep 17, 202422.9722.9722.6722.68--1.09%4,250
Sep 16, 202422.7822.9322.7722.93-1.37%9,400
Sep 13, 202422.5922.6222.5922.62-0.71%295
Sep 12, 202422.3922.4622.3922.46-0.45%5,300
Sep 9, 202422.3222.3622.3222.36-0.58%2,200
Sep 6, 202422.3022.3022.2222.23--0.40%18,700
Sep 5, 202422.3422.3422.3222.32--0.58%1,510
Sep 4, 202422.4422.4522.4122.45--4,945
Sep 3, 202422.5022.5022.4522.45-0.22%2,700
Aug 30, 202422.3422.4022.3422.40-0.40%10,400
Aug 29, 202422.3722.3822.3122.31-0.22%1,300
Aug 28, 202422.2522.2622.2522.26-0.18%4,160
Aug 27, 202422.2422.2422.2222.22--0.09%3,300
Aug 26, 202422.2522.2522.2222.24-0.04%2,600
Aug 23, 202422.2222.2322.2222.23--0.13%4,500
Aug 21, 202422.2522.2622.2422.26-0.23%4,500
Aug 19, 202422.1822.2122.1822.21-0.36%925
Aug 16, 202422.1122.1322.1122.13-0.14%3,800
Aug 15, 202422.1022.1022.1022.10-0.68%100
Aug 14, 202421.9521.9521.9521.95-1.01%100
Aug 13, 202421.7021.7321.7021.73-0.51%3,400
Aug 12, 202421.6521.6521.6221.62--0.28%6,800
Aug 9, 202421.6121.6821.6121.68-0.37%700
Aug 8, 202421.6121.6121.6021.60-0.70%400
Aug 7, 202421.6821.6821.4521.45-0.09%2,000
Aug 6, 202421.4721.5621.4321.43--2.39%1,800
Aug 2, 202422.0022.0121.7521.96--0.16%10,900
Aug 1, 202421.9522.0021.9021.99--0.09%18,900
Jul 31, 202422.0222.0222.0122.01--0.32%2,000
Jul 30, 202421.8922.0821.8922.08-0.50%4,300
Jul 29, 202421.9121.9721.9121.97-1.34%4,244
Jul 25, 202421.7421.7421.6721.68-0.18%900