Mackenzie World Low Volatility ETF (TSX:MWLV)
Canada
· Delayed Price · Currency is CAD 24.68
+0.07 (0.28%)
Jun 12, 2025, 4:00 PM EDT
TSX:MWLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 24.62 | 24.62 | 24.46 | 24.48 | - | -0.81% | 30,915 |
| 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 |
| Jun 2, 2025 | 24.78 | 24.91 | 24.78 | 24.91 | - | 0.42% | 3,069 |
| May 30, 2025 | 24.76 | 24.81 | 24.75 | 24.81 | - | -0.02% | 31,894 |
| May 29, 2025 | 24.73 | 24.81 | 24.64 | 24.81 | - | - | 8,060 |
| May 28, 2025 | 24.79 | 24.81 | 24.72 | 24.81 | - | -0.88% | 3,500 |
| May 27, 2025 | 24.69 | 25.03 | 24.69 | 25.03 | - | 0.93% | 11,157 |
| May 26, 2025 | 24.56 | 24.80 | 24.56 | 24.80 | - | 0.98% | 3,507 |
| May 23, 2025 | 24.58 | 24.60 | 24.54 | 24.56 | - | -0.93% | 10,555 |
| May 22, 2025 | 24.71 | 24.84 | 24.71 | 24.79 | - | -0.68% | 11,500 |
| May 21, 2025 | 24.91 | 24.96 | 24.81 | 24.96 | - | -0.56% | 8,048 |
| May 20, 2025 | 25.18 | 25.18 | 25.02 | 25.10 | - | 0.56% | 4,290 |
| May 16, 2025 | 24.87 | 24.96 | 24.83 | 24.96 | - | 1.01% | 2,590 |
| May 15, 2025 | 24.44 | 24.71 | 24.44 | 24.71 | - | 1.52% | 1,252 |
| May 14, 2025 | 24.40 | 24.40 | 24.30 | 24.34 | - | -0.37% | 3,715 |
| May 13, 2025 | 24.54 | 24.54 | 24.43 | 24.43 | - | -0.65% | 22,059 |
| May 12, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | - | -0.10% | 632 |
| May 9, 2025 | 24.95 | 24.95 | 24.61 | 24.62 | - | -0.22% | 8,071 |
| May 8, 2025 | 24.76 | 24.78 | 24.67 | 24.67 | - | 0.20% | 1,911 |
| May 7, 2025 | 24.59 | 24.65 | 24.58 | 24.62 | - | 0.53% | 800 |
| May 6, 2025 | 24.51 | 24.54 | 24.46 | 24.49 | - | -0.45% | 6,205 |
| May 5, 2025 | 24.51 | 24.62 | 24.51 | 24.60 | - | 0.33% | 4,330 |
| May 2, 2025 | 24.45 | 24.55 | 24.44 | 24.52 | - | 0.45% | 3,338 |
| May 1, 2025 | 24.48 | 24.49 | 24.41 | 24.41 | - | 0.21% | 16,390 |
| Apr 30, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | - | 0.08% | 264 |
| Apr 29, 2025 | 24.25 | 24.34 | 24.22 | 24.34 | - | 0.83% | 5,489 |
| Apr 28, 2025 | 23.89 | 24.17 | 23.89 | 24.14 | - | 0.37% | 3,594 |
| Apr 25, 2025 | 24.09 | 24.09 | 23.87 | 24.05 | - | - | 2,729 |
| Apr 24, 2025 | 24.05 | 24.11 | 24.02 | 24.05 | - | 0.54% | 5,025 |
| Apr 23, 2025 | 23.98 | 23.99 | 23.92 | 23.92 | - | 0.04% | 4,800 |
| Apr 22, 2025 | 23.86 | 23.91 | 23.77 | 23.91 | - | 1.49% | 10,803 |
| Apr 21, 2025 | 23.49 | 23.56 | 23.38 | 23.56 | - | -1.34% | 1,842 |
| 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 |