Mackenzie GQE World Low Volatility ETF (TSX:MWLV)
Canada · Delayed Price · Currency is CAD 26.13
+0.02 (0.08%)
Apr 1, 2026, 3:52 PM EST
TSX:MWLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.11 | 26.16 | 26.08 | 26.08 | 26.08 | -0.11% | 6,857 |
| Mar 31, 2026 | 26.08 | 26.11 | 25.92 | 26.11 | 26.11 | 1.01% | 25,858 |
| Mar 30, 2026 | 25.98 | 25.99 | 25.79 | 25.85 | 25.85 | 0.94% | 27,486 |
| Mar 27, 2026 | 25.91 | 25.91 | 25.61 | 25.61 | 25.61 | -0.60% | 7,303 |
| Mar 26, 2026 | 25.74 | 25.94 | 25.74 | 25.77 | 25.77 | 0.02% | 12,436 |
| Mar 25, 2026 | 25.73 | 25.83 | 25.73 | 25.76 | 25.76 | 0.47% | 3,237 |
| Mar 24, 2026 | 25.79 | 25.79 | 25.64 | 25.64 | 25.64 | - | 10,093 |
| Mar 23, 2026 | 25.60 | 25.78 | 25.60 | 25.64 | 25.64 | 0.63% | 6,321 |
| Mar 20, 2026 | 25.62 | 25.64 | 25.43 | 25.48 | 25.48 | -1.16% | 7,223 |
| Mar 19, 2026 | 25.79 | 25.83 | 25.69 | 25.78 | 25.78 | -0.15% | 33,652 |
| Mar 18, 2026 | 26.10 | 26.10 | 25.82 | 25.82 | 25.82 | -1.41% | 1,462 |
| Mar 17, 2026 | 26.37 | 26.37 | 26.18 | 26.19 | 26.19 | 0.15% | 9,810 |
| Mar 16, 2026 | 26.19 | 26.19 | 26.12 | 26.15 | 26.15 | -0.08% | 2,561 |
| Mar 13, 2026 | 26.16 | 26.19 | 26.15 | 26.17 | 26.17 | 0.77% | 940 |
| Mar 12, 2026 | 25.99 | 26.06 | 25.97 | 25.97 | 25.97 | -0.19% | 7,021 |
| Mar 11, 2026 | 26.18 | 26.18 | 25.95 | 26.02 | 26.02 | -0.65% | 25,998 |
| Mar 10, 2026 | 26.19 | 26.37 | 26.12 | 26.19 | 26.19 | -0.53% | 7,485 |
| Mar 9, 2026 | 26.29 | 26.35 | 25.97 | 26.33 | 26.33 | -0.08% | 38,901 |
| Mar 6, 2026 | 26.33 | 26.37 | 26.24 | 26.35 | 26.35 | -0.79% | 11,341 |
| Mar 5, 2026 | 26.58 | 26.58 | 26.48 | 26.56 | 26.56 | -0.86% | 14,910 |
| Mar 4, 2026 | 26.69 | 26.82 | 26.69 | 26.79 | 26.79 | 0.22% | 6,481 |
| Mar 3, 2026 | 26.73 | 26.79 | 26.47 | 26.73 | 26.73 | -0.89% | 26,240 |
| Mar 2, 2026 | 26.95 | 27.03 | 26.89 | 26.97 | 26.97 | -0.04% | 12,171 |
| Feb 27, 2026 | 26.80 | 26.99 | 26.80 | 26.98 | 26.98 | 0.86% | 14,019 |
| Feb 26, 2026 | 27.01 | 27.01 | 26.74 | 26.75 | 26.75 | 0.15% | 30,761 |
| Feb 25, 2026 | 26.63 | 26.76 | 26.63 | 26.71 | 26.71 | -0.19% | 30,238 |
| Feb 24, 2026 | 26.93 | 26.93 | 26.68 | 26.76 | 26.76 | 0.49% | 11,389 |
| Feb 23, 2026 | 26.70 | 26.72 | 26.61 | 26.63 | 26.63 | 0.04% | 14,175 |
| Feb 20, 2026 | 26.55 | 26.62 | 26.54 | 26.62 | 26.62 | 0.19% | 14,633 |
| 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 |