Mackenzie GQE World Low Volatility ETF (TSX:MWLV)
Canada · Delayed Price · Currency is CAD 25.66
+0.18 (0.71%)
May 12, 2026, 2:06 PM EST
TSX:MWLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | - | 0.75% | - |
| May 11, 2026 | 25.80 | 25.80 | 25.47 | 25.48 | 25.48 | -0.62% | 9,906 |
| May 8, 2026 | 25.68 | 25.69 | 25.60 | 25.64 | 25.64 | 0.04% | 8,186 |
| May 7, 2026 | 25.86 | 25.86 | 25.55 | 25.63 | 25.63 | 0.08% | 3,783 |
| May 6, 2026 | 25.65 | 25.66 | 25.57 | 25.61 | 25.61 | -0.35% | 3,700 |
| May 5, 2026 | 25.61 | 25.71 | 25.60 | 25.70 | 25.70 | 0.39% | 6,526 |
| May 4, 2026 | 25.81 | 25.81 | 25.60 | 25.60 | 25.60 | -0.25% | 2,094 |
| May 1, 2026 | 25.92 | 25.92 | 25.66 | 25.67 | 25.67 | -0.02% | 2,868 |
| Apr 30, 2026 | 25.88 | 25.88 | 25.65 | 25.67 | 25.67 | 0.16% | 6,624 |
| Apr 29, 2026 | 25.67 | 25.67 | 25.57 | 25.63 | 25.63 | -0.50% | 7,598 |
| Apr 28, 2026 | 25.71 | 25.79 | 25.71 | 25.76 | 25.76 | 0.90% | 1,401 |
| Apr 27, 2026 | 25.61 | 25.61 | 25.53 | 25.53 | 25.53 | -0.62% | 824 |
| Apr 24, 2026 | 25.96 | 25.96 | 25.67 | 25.69 | 25.69 | -0.81% | 10,027 |
| Apr 23, 2026 | 25.54 | 25.90 | 25.54 | 25.90 | 25.90 | 0.58% | 1,168 |
| Apr 22, 2026 | 25.71 | 25.85 | 25.71 | 25.75 | 25.75 | -0.39% | 1,891 |
| Apr 21, 2026 | 25.93 | 25.93 | 25.85 | 25.85 | 25.85 | -0.58% | 1,096 |
| Apr 20, 2026 | 26.09 | 26.09 | 26.00 | 26.00 | 26.00 | -0.40% | 800 |
| Apr 17, 2026 | 26.28 | 26.28 | 25.94 | 26.11 | 26.11 | -0.02% | 4,580 |
| Apr 16, 2026 | 26.10 | 26.11 | 26.04 | 26.11 | 26.11 | 0.31% | 14,964 |
| Apr 15, 2026 | 26.02 | 26.05 | 26.02 | 26.03 | 26.03 | -0.23% | 7,976 |
| Apr 14, 2026 | 25.96 | 26.10 | 25.96 | 26.09 | 26.09 | - | 2,356 |
| Apr 13, 2026 | 25.86 | 26.09 | 25.86 | 26.09 | 26.09 | -0.19% | 4,524 |
| Apr 10, 2026 | 26.20 | 26.22 | 26.14 | 26.14 | 26.14 | -0.53% | 1,810 |
| Apr 9, 2026 | 26.53 | 26.53 | 26.28 | 26.28 | 26.28 | -0.38% | 551 |
| Apr 8, 2026 | 26.30 | 26.43 | 26.28 | 26.38 | 26.38 | 0.61% | 10,721 |
| Apr 7, 2026 | 26.32 | 26.32 | 26.17 | 26.22 | 26.22 | -0.34% | 5,276 |
| Apr 6, 2026 | 25.97 | 26.36 | 25.97 | 26.31 | 26.31 | 0.15% | 5,751 |
| Apr 2, 2026 | 26.12 | 26.27 | 26.08 | 26.27 | 26.27 | 0.73% | 1,846 |
| 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 |