Mackenzie GQE World Low Volatility ETF (TSX:MWLV)
Canada · Delayed Price · Currency is CAD 25.73
-0.06 (-0.23%)
Oct 2, 2025, 3:36 PM EDT
TSX:MWLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 25.91 | 25.91 | 25.73 | 25.79 | 25.79 | 0.08% | 13,378 |
| Sep 30, 2025 | 25.74 | 25.77 | 25.71 | 25.77 | 25.77 | 0.55% | 3,202 |
| Sep 29, 2025 | 25.77 | 25.77 | 25.55 | 25.63 | 25.63 | 0.16% | 6,193 |
| Sep 26, 2025 | 25.30 | 25.59 | 25.30 | 25.59 | 25.59 | 0.91% | 15,597 |
| Sep 25, 2025 | 25.62 | 25.62 | 25.33 | 25.36 | 25.36 | -0.47% | 10,200 |
| Sep 24, 2025 | 25.48 | 25.48 | 25.47 | 25.48 | 25.48 | 0.35% | 2,792 |
| Sep 23, 2025 | 25.21 | 25.40 | 25.21 | 25.39 | 25.39 | 0.30% | 13,180 |
| Sep 22, 2025 | 25.12 | 25.37 | 25.12 | 25.32 | 25.32 | 0.10% | 16,040 |
| Sep 19, 2025 | 25.44 | 25.44 | 25.22 | 25.29 | 25.29 | -0.12% | 23,530 |
| Sep 18, 2025 | 25.44 | 25.44 | 25.30 | 25.32 | 25.32 | - | 8,163 |
| Sep 17, 2025 | 25.40 | 25.40 | 25.30 | 25.32 | 25.32 | 0.32% | 11,579 |
| Sep 16, 2025 | 25.11 | 25.25 | 25.11 | 25.24 | 25.24 | -0.24% | 9,248 |
| Sep 15, 2025 | 25.53 | 25.53 | 25.30 | 25.30 | 25.30 | -1.02% | 23,056 |
| Sep 12, 2025 | 25.65 | 25.65 | 25.56 | 25.56 | 25.56 | -0.97% | 25,202 |
| Sep 11, 2025 | 25.60 | 25.81 | 25.60 | 25.81 | 25.81 | 1.57% | 4,200 |
| Sep 10, 2025 | 25.42 | 25.44 | 25.41 | 25.41 | 25.41 | -0.51% | 8,220 |
| Sep 9, 2025 | 25.49 | 25.54 | 25.49 | 25.54 | 25.54 | 0.39% | 3,757 |
| Sep 5, 2025 | 25.59 | 25.59 | 25.43 | 25.44 | 25.44 | -0.20% | 11,220 |
| Sep 4, 2025 | 25.45 | 25.49 | 25.43 | 25.49 | 25.49 | 0.63% | 4,296 |
| Sep 3, 2025 | 25.21 | 25.33 | 25.21 | 25.33 | 25.33 | 0.28% | 508 |
| Sep 2, 2025 | 25.36 | 25.36 | 25.23 | 25.26 | 25.26 | - | 3,751 |
| Aug 29, 2025 | 25.34 | 25.35 | 25.21 | 25.26 | 25.26 | - | 5,207 |
| Aug 28, 2025 | 25.20 | 25.26 | 25.20 | 25.26 | 25.26 | -0.47% | 2,581 |
| Aug 27, 2025 | 25.43 | 25.43 | 25.35 | 25.38 | 25.38 | - | 4,998 |
| Aug 26, 2025 | 25.40 | 25.40 | 25.37 | 25.38 | 25.38 | -0.28% | 4,800 |
| Aug 25, 2025 | 25.47 | 25.47 | 25.45 | 25.45 | 25.45 | -0.82% | 9,559 |
| Aug 22, 2025 | 25.92 | 25.92 | 25.62 | 25.66 | 25.66 | -0.18% | 25,306 |
| Aug 21, 2025 | 25.72 | 25.74 | 25.71 | 25.71 | 25.71 | -0.10% | 15,200 |
| Aug 20, 2025 | 25.72 | 25.73 | 25.71 | 25.73 | 25.73 | 0.74% | 1,600 |
| Aug 19, 2025 | 25.51 | 25.56 | 25.49 | 25.54 | 25.54 | 0.75% | 11,145 |
| Aug 18, 2025 | 25.38 | 25.42 | 25.34 | 25.35 | 25.35 | - | 8,621 |
| Aug 15, 2025 | 25.29 | 25.38 | 25.27 | 25.35 | 25.35 | 0.40% | 4,811 |
| Aug 14, 2025 | 25.06 | 25.26 | 25.06 | 25.25 | 25.25 | 0.12% | 19,504 |
| Aug 13, 2025 | 25.18 | 25.22 | 25.18 | 25.22 | 25.22 | 0.66% | 342 |
| Aug 12, 2025 | 25.05 | 25.06 | 24.97 | 25.06 | 25.06 | 0.18% | 27,806 |
| Aug 11, 2025 | 25.10 | 25.10 | 25.01 | 25.01 | 25.01 | 0.08% | 2,488 |
| Aug 8, 2025 | 24.89 | 25.04 | 24.89 | 24.99 | 24.99 | 0.40% | 14,241 |
| Aug 7, 2025 | 24.93 | 24.93 | 24.79 | 24.89 | 24.89 | 0.28% | 9,595 |
| Aug 6, 2025 | 24.98 | 24.98 | 24.80 | 24.82 | 24.82 | - | 28,205 |
| Aug 5, 2025 | 24.93 | 24.93 | 24.80 | 24.82 | 24.82 | 0.65% | 2,795 |
| Aug 1, 2025 | 24.59 | 24.66 | 24.55 | 24.66 | 24.66 | -0.20% | 11,537 |
| Jul 31, 2025 | 24.80 | 24.81 | 24.68 | 24.71 | 24.71 | -0.44% | 27,411 |
| Jul 30, 2025 | 24.62 | 24.91 | 24.62 | 24.82 | 24.82 | 0.28% | 11,379 |
| Jul 29, 2025 | 24.57 | 24.83 | 24.57 | 24.75 | 24.75 | 0.32% | 7,780 |
| Jul 28, 2025 | 25.01 | 25.01 | 24.67 | 24.67 | 24.67 | -0.88% | 2,010 |
| Jul 25, 2025 | 24.69 | 24.92 | 24.68 | 24.89 | 24.89 | 0.36% | 8,796 |
| Jul 24, 2025 | 24.82 | 24.83 | 24.80 | 24.80 | 24.80 | 0.16% | 10,661 |
| Jul 23, 2025 | 24.60 | 24.76 | 24.60 | 24.76 | 24.76 | 0.65% | 13,749 |
| Jul 22, 2025 | 24.69 | 24.69 | 24.58 | 24.60 | 24.60 | 0.26% | 9,123 |
| Jul 21, 2025 | 24.59 | 24.63 | 24.54 | 24.54 | 24.54 | -0.22% | 16,793 |