Skip to main content
Mackenzie World Low Volatility ETF (TSX:MWLV)
Canada flag Canada · Delayed Price · Currency is CAD
25.05
+0.24 (0.97%)
Feb 28, 2025, 4:00 PM EST

TSX:MWLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202525.1725.2425.1525.19-0.56%11,465
Feb 28, 202524.9625.0524.7525.05-0.97%7,746
Feb 27, 202524.7824.9024.7824.81-0.73%21,907
Feb 26, 202524.7824.8124.6224.63--0.24%12,600
Feb 25, 202524.6224.7124.6224.69-0.94%8,580
Feb 24, 202524.4324.4624.4024.46-0.49%2,600
Feb 21, 202524.1524.3424.1524.34--5,871
Feb 20, 202524.3424.3424.2924.34--0.45%4,127
Feb 19, 202524.3124.4524.3024.45-0.87%8,400
Feb 18, 202524.0424.2724.0424.24--0.08%15,784
Feb 14, 202524.3024.3024.2624.26--0.57%2,420
Feb 13, 202524.3224.4424.3224.40-0.33%9,519
Feb 12, 202524.3024.3524.3024.32-0.08%10,305
Feb 11, 202524.2924.3224.2724.30--0.08%3,441
Feb 10, 202524.2424.3824.2424.32-0.37%4,374
Feb 7, 202524.3224.3424.2124.23--0.49%2,400
Feb 6, 202524.4324.4324.3324.35--0.29%6,649
Feb 5, 202524.1024.4224.1024.42-0.83%4,392
Feb 4, 202524.2524.2724.2024.22--1.30%4,447
Feb 3, 202524.6024.6224.5424.54-0.20%5,238
Jan 31, 202524.7924.7924.4224.49--0.45%6,091
Jan 30, 202524.4624.6124.4224.60-1.32%5,300
Jan 29, 202524.3524.3624.2624.28-0.58%4,954
Jan 28, 202524.2924.2924.1424.14--0.23%3,339
Jan 27, 202524.1724.2224.1724.20-1.11%5,540
Jan 24, 202523.9423.9523.9323.93--0.04%3,000
Jan 23, 202524.0224.0223.8723.94-0.23%8,430
Jan 22, 202523.8923.9223.8923.89-0.31%2,600
Jan 21, 202523.8723.8723.8123.81-0.04%1,135
Jan 20, 202523.8423.8723.5923.80--0.17%2,400
Jan 17, 202523.7623.8523.7623.84-0.85%4,200
Jan 16, 202523.6123.6423.6023.64-1.16%1,100
Jan 15, 202523.3823.4323.3723.37-0.30%5,700
Jan 14, 202523.2523.3323.2123.30--0.26%11,802
Jan 13, 202523.1823.3623.1323.36-0.13%3,359
Jan 10, 202523.4323.4323.1623.33--0.77%17,219
Jan 9, 202523.3123.5123.3123.51-0.17%4,155
Jan 8, 202523.1723.4723.1723.47-0.51%2,652
Jan 7, 202523.3423.4023.3023.35--0.26%13,584
Jan 6, 202523.3723.5323.3723.41--0.85%8,136
Jan 3, 202523.6123.6123.6123.61-0.94%121
Jan 2, 202523.5123.5223.3523.39-0.21%6,010
Dec 31, 202423.4223.4423.3423.34--0.13%2,500
Dec 30, 202423.3423.3823.3323.37--0.85%700
Dec 27, 202423.5723.5723.5723.57-0.55%620
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