Skip to main content
logo
Mackenzie GQE World Low Volatility ETF (TSX:MWLV)
Canada flag Canada · Delayed Price · Currency is CAD
27.51
-0.07 (-0.25%)
At close: Aug 21, 2026

TSX:MWLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202627.4627.5127.4627.5127.51-0.25%5,707
Aug 19, 202627.6427.6627.5727.5827.58-0.04%5,042
Aug 18, 202627.6327.6627.5727.5927.590.55%4,811
Aug 17, 202627.4927.4927.4427.4427.44-0.65%3,511
Aug 14, 202627.5927.6427.5927.6227.62-0.36%6,624
Aug 13, 202627.7427.7427.6527.7227.720.36%16,140
Aug 12, 202627.5827.6327.5827.6227.620.15%3,565
Aug 11, 202627.7227.7227.5727.5827.58-0.25%5,789
Aug 10, 202627.6227.6827.6227.6527.65-50,275
Aug 7, 202627.6327.6527.6127.6527.650.18%1,588
Aug 6, 202627.5427.6027.5427.6027.600.44%9,300
Aug 5, 202627.6527.6527.4427.4827.48-0.43%2,202
Aug 4, 202627.2127.6027.2127.6027.601.14%16,211
Jul 31, 202627.2027.2927.1627.2927.290.11%1,072
Jul 30, 202627.2027.2627.0527.2627.26-0.47%10,713
Jul 29, 202627.6527.6527.3927.3927.39-0.44%4,791
Jul 28, 202627.5627.5627.4827.5127.511.03%680
Jul 27, 202627.1527.2627.1527.2327.230.78%4,562
Jul 24, 202626.9627.0226.9627.0227.021.20%1,427
Jul 23, 202626.7026.7026.7026.7026.70-0.19%1,221
Jul 22, 202626.9126.9126.7526.7526.75-0.45%3,479
Jul 21, 202626.8426.8726.8426.8726.870.07%4,468
Jul 20, 202626.8826.8926.8526.8526.850.17%1,554
Jul 17, 202626.6226.9626.6226.8126.81-0.28%12,519
Jul 16, 202626.7826.9026.6826.8826.881.24%4,873
Jul 15, 202626.6626.6826.5526.5526.55-0.67%2,013
Jul 14, 202627.0727.0726.7226.7326.73-1.18%1,827
Jul 13, 202626.7727.0826.7727.0527.050.54%1,144
Jul 10, 202626.9226.9826.8426.9126.910.13%7,060
Jul 9, 202626.9726.9726.8726.8726.87-0.44%2,520
Jul 8, 202627.0327.1026.9626.9926.99-0.59%2,194
Jul 7, 202627.2027.2027.1227.1527.150.52%2,800
Jul 6, 202626.9927.0126.9327.0127.010.11%1,007
Jul 3, 202627.6427.6426.9826.9826.980.56%10,006
Jul 2, 202626.9926.9926.7826.8326.830.64%1,753
Jun 30, 202626.7026.7126.5626.6626.66-0.11%9,141
Jun 29, 202626.9026.9026.6326.6926.690.45%3,274
Jun 26, 202626.5526.5826.5526.5726.570.87%1,868
Jun 25, 202626.4626.4626.3426.3426.34-0.60%13,296
Jun 24, 202626.3926.5026.3926.5026.500.68%4,965
Jun 23, 202626.2626.3626.2526.3226.321.08%2,774
Jun 22, 202626.1826.1826.0426.0426.04-0.49%6,400
Jun 19, 202626.3426.4925.8326.3426.170.30%4,981
Jun 18, 202626.2826.2826.2226.2626.09-0.68%25,039
Jun 17, 202626.4026.4426.4026.4426.27-0.15%4,109
Jun 16, 202626.4926.5626.4126.4826.310.04%3,757
Jun 15, 202626.5526.5526.4726.4726.30-0.34%20,531
Jun 12, 202626.2826.5626.2826.5626.390.19%3,535
Jun 11, 202626.3126.5626.3126.5126.340.68%3,355
Jun 10, 202625.9626.3725.9626.3326.160.38%6,133