Skip to main content
logo
Mackenzie GQE World Low Volatility ETF (TSX:MWLV)
Canada flag Canada · Delayed Price · Currency is CAD
26.15
+0.06 (0.23%)
Jun 1, 2026, 1:55 PM EST

TSX:MWLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202626.1526.1526.0726.0926.090.12%2,139
May 28, 202625.9626.2325.9626.0626.06-0.50%4,597
May 27, 202626.0126.3626.0126.1926.19-0.08%3,814
May 26, 202626.2026.2726.2026.2126.21-0.08%4,745
May 25, 202626.4126.4126.2326.2326.23-0.57%867
May 22, 202626.3226.4026.3226.3826.380.46%2,486
May 21, 202626.0126.2626.0026.2626.260.08%1,448
May 20, 202626.2226.2426.2026.2426.240.06%5,660
May 19, 202626.0226.3726.0226.2326.231.41%18,922
May 15, 202625.8625.9325.8625.8625.86-0.12%6,914
May 14, 202625.7325.9425.7325.8925.891.05%3,115
May 13, 202625.8025.8025.6225.6225.62-0.16%577
May 12, 202625.6725.7025.6625.6625.660.71%1,468
May 11, 202625.8025.8025.4725.4825.48-0.62%9,906
May 8, 202625.6825.6925.6025.6425.640.04%8,186
May 7, 202625.8625.8625.5525.6325.630.08%3,783
May 6, 202625.6525.6625.5725.6125.61-0.35%3,700
May 5, 202625.6125.7125.6025.7025.700.39%6,526
May 4, 202625.8125.8125.6025.6025.60-0.25%2,094
May 1, 202625.9225.9225.6625.6725.67-0.02%2,868
Apr 30, 202625.8825.8825.6525.6725.670.16%6,624
Apr 29, 202625.6725.6725.5725.6325.63-0.50%7,598
Apr 28, 202625.7125.7925.7125.7625.760.90%1,401
Apr 27, 202625.6125.6125.5325.5325.53-0.62%824
Apr 24, 202625.9625.9625.6725.6925.69-0.81%10,027
Apr 23, 202625.5425.9025.5425.9025.900.58%1,168
Apr 22, 202625.7125.8525.7125.7525.75-0.39%1,891
Apr 21, 202625.9325.9325.8525.8525.85-0.58%1,096
Apr 20, 202626.0926.0926.0026.0026.00-0.40%800
Apr 17, 202626.2826.2825.9426.1126.11-0.02%4,580
Apr 16, 202626.1026.1126.0426.1126.110.31%14,964
Apr 15, 202626.0226.0526.0226.0326.03-0.23%7,976
Apr 14, 202625.9626.1025.9626.0926.09-2,356
Apr 13, 202625.8626.0925.8626.0926.09-0.19%4,524
Apr 10, 202626.2026.2226.1426.1426.14-0.53%1,810
Apr 9, 202626.5326.5326.2826.2826.28-0.38%551
Apr 8, 202626.3026.4326.2826.3826.380.61%10,721
Apr 7, 202626.3226.3226.1726.2226.22-0.34%5,276
Apr 6, 202625.9726.3625.9726.3126.310.15%5,751
Apr 2, 202626.1226.2726.0826.2726.270.73%1,846
Apr 1, 202626.1126.1626.0826.0826.08-0.11%6,857
Mar 31, 202626.0826.1125.9226.1126.111.01%25,858
Mar 30, 202625.9825.9925.7925.8525.850.94%27,486
Mar 27, 202625.9125.9125.6125.6125.61-0.60%7,303
Mar 26, 202625.7425.9425.7425.7725.770.02%12,436
Mar 25, 202625.7325.8325.7325.7625.760.47%3,237
Mar 24, 202625.7925.7925.6425.6425.64-10,093
Mar 23, 202625.6025.7825.6025.6425.640.63%6,321
Mar 20, 202625.6225.6425.4325.4825.48-1.16%7,223
Mar 19, 202625.7925.8325.6925.7825.78-0.15%33,652