Mackenzie GQE World Low Volatility ETF (TSX:MWLV)
Canada · Delayed Price · Currency is CAD 26.57
+0.01 (0.04%)
Feb 19, 2026, 3:55 PM EST
TSX:MWLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 26.51 | 26.57 | 26.50 | 26.57 | 26.57 | 0.04% | 9,941 |
| Feb 18, 2026 | 26.52 | 26.57 | 26.50 | 26.56 | 26.56 | 0.19% | 13,927 |
| Feb 17, 2026 | 26.82 | 26.82 | 26.45 | 26.51 | 26.51 | -0.11% | 17,939 |
| Feb 13, 2026 | 26.51 | 26.58 | 26.40 | 26.54 | 26.54 | 0.57% | 24,885 |
| Feb 12, 2026 | 26.57 | 26.57 | 26.39 | 26.39 | 26.39 | - | 22,605 |
| Feb 11, 2026 | 26.57 | 26.57 | 26.31 | 26.39 | 26.39 | 0.38% | 45,833 |
| Feb 10, 2026 | 26.30 | 26.35 | 26.28 | 26.29 | 26.29 | 0.15% | 8,518 |
| Feb 9, 2026 | 26.43 | 26.43 | 26.23 | 26.25 | 26.25 | -0.34% | 4,656 |
| Feb 6, 2026 | 26.46 | 26.46 | 26.22 | 26.34 | 26.34 | 0.73% | 45,119 |
| Feb 5, 2026 | 26.17 | 26.26 | 26.15 | 26.15 | 26.15 | 0.04% | 15,214 |
| Feb 4, 2026 | 26.15 | 26.17 | 26.12 | 26.14 | 26.14 | 0.93% | 18,081 |
| Feb 3, 2026 | 26.09 | 26.09 | 25.85 | 25.90 | 25.90 | 0.04% | 9,684 |
| Feb 2, 2026 | 25.61 | 25.94 | 25.61 | 25.89 | 25.89 | 0.92% | 14,504 |
| Jan 30, 2026 | 25.69 | 25.69 | 25.40 | 25.66 | 25.66 | 1.20% | 45,972 |
| Jan 29, 2026 | 25.39 | 25.48 | 25.34 | 25.35 | 25.35 | -0.74% | 16,559 |
| Jan 28, 2026 | 25.35 | 25.60 | 25.35 | 25.54 | 25.54 | -0.51% | 16,657 |
| Jan 27, 2026 | 25.95 | 25.95 | 25.63 | 25.67 | 25.67 | -0.43% | 18,343 |
| Jan 26, 2026 | 25.82 | 25.82 | 25.73 | 25.78 | 25.78 | 0.66% | 11,345 |
| Jan 23, 2026 | 25.65 | 25.65 | 25.59 | 25.61 | 25.61 | -0.43% | 2,849 |
| Jan 22, 2026 | 25.50 | 25.77 | 25.50 | 25.72 | 25.72 | 0.12% | 6,794 |
| Jan 21, 2026 | 25.71 | 25.71 | 25.54 | 25.69 | 25.69 | 0.51% | 28,224 |
| Jan 20, 2026 | 25.37 | 25.65 | 25.37 | 25.56 | 25.56 | -0.23% | 18,707 |
| Jan 19, 2026 | 25.66 | 25.73 | 25.59 | 25.62 | 25.62 | -0.93% | 4,500 |
| Jan 16, 2026 | 25.85 | 25.87 | 25.79 | 25.86 | 25.86 | 0.04% | 6,453 |
| Jan 15, 2026 | 25.87 | 25.87 | 25.83 | 25.85 | 25.85 | 0.12% | 4,448 |
| Jan 14, 2026 | 25.82 | 25.82 | 25.76 | 25.82 | 25.82 | 0.47% | 7,661 |
| Jan 13, 2026 | 25.71 | 25.81 | 25.67 | 25.70 | 25.70 | -0.58% | 18,616 |
| Jan 12, 2026 | 25.61 | 25.85 | 25.61 | 25.85 | 25.85 | -0.08% | 27,384 |
| Jan 9, 2026 | 25.80 | 25.88 | 25.80 | 25.87 | 25.87 | 0.78% | 26,608 |
| Jan 8, 2026 | 25.41 | 25.74 | 25.41 | 25.67 | 25.67 | 0.51% | 45,530 |
| Jan 7, 2026 | 25.70 | 25.70 | 25.53 | 25.54 | 25.54 | 0.08% | 9,975 |
| Jan 6, 2026 | 25.20 | 25.54 | 25.20 | 25.52 | 25.52 | 0.59% | 6,407 |
| Jan 5, 2026 | 25.13 | 25.38 | 25.13 | 25.37 | 25.37 | 0.67% | 11,235 |
| Jan 2, 2026 | 25.31 | 25.31 | 25.18 | 25.20 | 25.20 | -0.43% | 17,852 |
| Dec 31, 2025 | 25.36 | 25.36 | 25.31 | 25.31 | 25.31 | -0.32% | 3,357 |
| Dec 30, 2025 | 25.38 | 25.42 | 25.38 | 25.39 | 25.39 | -0.08% | 9,040 |
| Dec 29, 2025 | 25.42 | 25.43 | 25.40 | 25.41 | 25.41 | -0.20% | 3,857 |
| Dec 24, 2025 | 25.43 | 25.46 | 25.43 | 25.46 | 25.46 | 0.20% | 1,654 |
| Dec 23, 2025 | 25.42 | 25.44 | 25.40 | 25.41 | 25.41 | -0.04% | 3,285 |
| Dec 22, 2025 | 25.36 | 25.43 | 25.36 | 25.42 | 25.42 | -0.70% | 5,455 |
| Dec 19, 2025 | 25.49 | 25.63 | 25.48 | 25.60 | 25.42 | 0.43% | 26,658 |
| Dec 18, 2025 | 25.55 | 25.55 | 25.47 | 25.49 | 25.31 | 0.08% | 2,155 |
| Dec 17, 2025 | 25.51 | 25.51 | 25.46 | 25.47 | 25.29 | 0.24% | 16,126 |
| Dec 16, 2025 | 25.64 | 25.64 | 25.37 | 25.41 | 25.23 | -0.63% | 10,456 |
| Dec 15, 2025 | 25.50 | 25.57 | 25.50 | 25.57 | 25.39 | 0.43% | 3,737 |
| Dec 12, 2025 | 25.45 | 25.50 | 25.39 | 25.46 | 25.28 | -0.12% | 2,281 |
| Dec 11, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.31 | 0.61% | 412 |
| Dec 10, 2025 | 25.35 | 25.35 | 25.30 | 25.34 | 25.15 | -0.06% | 8,723 |
| Dec 9, 2025 | 25.39 | 25.42 | 25.34 | 25.35 | 25.17 | -0.35% | 5,801 |
| Dec 8, 2025 | 25.65 | 25.65 | 25.44 | 25.44 | 25.26 | -0.35% | 4,875 |