Skip to main content
logo
Mackenzie GQE World Low Volatility ETF (TSX:MWLV)
Canada flag Canada · Delayed Price · Currency is CAD
27.29
+0.03 (0.11%)
At close: Jul 31, 2026

TSX:MWLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 9, 202626.2426.2426.1526.2326.060.23%2,146
Jun 8, 202626.2226.2526.1426.1726.00-0.23%12,396
Jun 5, 202626.2726.3526.2326.2326.060.04%13,024
Jun 4, 202626.0326.3026.0326.2226.050.46%5,301
Jun 3, 202626.0926.1026.0926.1025.93-0.23%1,002
Jun 2, 202626.0426.1626.0326.1625.990.04%4,392
Jun 1, 202626.1226.2126.1226.1525.980.23%4,002
May 29, 202626.1526.1526.0726.0925.920.12%2,139
May 28, 202625.9626.2325.9626.0625.89-0.50%4,597
May 27, 202626.0126.3626.0126.1926.02-0.08%3,814
May 26, 202626.2026.2726.2026.2126.04-0.08%4,745
May 25, 202626.4126.4126.2326.2326.06-0.57%867
May 22, 202626.3226.4026.3226.3826.210.46%2,486