Mackenzie GQE World Low Volatility ETF (TSX:MWLV)
Canada · Delayed Price · Currency is CAD 26.91
+0.04 (0.13%)
At close: Jul 10, 2026
TSX:MWLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 26.92 | 26.98 | 26.84 | 26.91 | 26.91 | 0.13% | 7,060 |
| Jul 9, 2026 | 26.97 | 26.97 | 26.87 | 26.87 | 26.87 | -0.44% | 2,520 |
| Jul 8, 2026 | 27.03 | 27.10 | 26.96 | 26.99 | 26.99 | -0.59% | 2,194 |
| Jul 7, 2026 | 27.20 | 27.20 | 27.12 | 27.15 | 27.15 | 0.52% | 2,800 |
| Jul 6, 2026 | 26.99 | 27.01 | 26.93 | 27.01 | 27.01 | 0.11% | 1,007 |
| Jul 3, 2026 | 27.64 | 27.64 | 26.98 | 26.98 | 26.98 | 0.56% | 10,006 |
| Jul 2, 2026 | 26.99 | 26.99 | 26.78 | 26.83 | 26.83 | 0.64% | 1,753 |
| Jun 30, 2026 | 26.70 | 26.71 | 26.56 | 26.66 | 26.66 | -0.11% | 9,141 |
| Jun 29, 2026 | 26.90 | 26.90 | 26.63 | 26.69 | 26.69 | 0.45% | 3,274 |
| Jun 26, 2026 | 26.55 | 26.58 | 26.55 | 26.57 | 26.57 | 0.87% | 1,868 |
| Jun 25, 2026 | 26.46 | 26.46 | 26.34 | 26.34 | 26.34 | -0.60% | 13,296 |
| Jun 24, 2026 | 26.39 | 26.50 | 26.39 | 26.50 | 26.50 | 0.68% | 4,965 |
| Jun 23, 2026 | 26.26 | 26.36 | 26.25 | 26.32 | 26.32 | 1.08% | 2,774 |
| Jun 22, 2026 | 26.18 | 26.18 | 26.04 | 26.04 | 26.04 | -0.49% | 6,400 |
| Jun 19, 2026 | 26.34 | 26.49 | 25.83 | 26.34 | 26.17 | 0.30% | 4,981 |
| Jun 18, 2026 | 26.28 | 26.28 | 26.22 | 26.26 | 26.09 | -0.68% | 25,039 |
| Jun 17, 2026 | 26.40 | 26.44 | 26.40 | 26.44 | 26.27 | -0.15% | 4,109 |
| Jun 16, 2026 | 26.49 | 26.56 | 26.41 | 26.48 | 26.31 | 0.04% | 3,757 |
| Jun 15, 2026 | 26.55 | 26.55 | 26.47 | 26.47 | 26.30 | -0.34% | 20,531 |
| Jun 12, 2026 | 26.28 | 26.56 | 26.28 | 26.56 | 26.39 | 0.19% | 3,535 |
| Jun 11, 2026 | 26.31 | 26.56 | 26.31 | 26.51 | 26.34 | 0.68% | 3,355 |
| Jun 10, 2026 | 25.96 | 26.37 | 25.96 | 26.33 | 26.16 | 0.38% | 6,133 |
| Jun 9, 2026 | 26.24 | 26.24 | 26.15 | 26.23 | 26.06 | 0.23% | 2,146 |
| Jun 8, 2026 | 26.22 | 26.25 | 26.14 | 26.17 | 26.00 | -0.23% | 12,396 |
| Jun 5, 2026 | 26.27 | 26.35 | 26.23 | 26.23 | 26.06 | 0.04% | 13,024 |
| Jun 4, 2026 | 26.03 | 26.30 | 26.03 | 26.22 | 26.05 | 0.46% | 5,301 |
| Jun 3, 2026 | 26.09 | 26.10 | 26.09 | 26.10 | 25.93 | -0.23% | 1,002 |
| Jun 2, 2026 | 26.04 | 26.16 | 26.03 | 26.16 | 25.99 | 0.04% | 4,392 |
| Jun 1, 2026 | 26.12 | 26.21 | 26.12 | 26.15 | 25.98 | 0.23% | 4,002 |
| May 29, 2026 | 26.15 | 26.15 | 26.07 | 26.09 | 25.92 | 0.12% | 2,139 |
| May 28, 2026 | 25.96 | 26.23 | 25.96 | 26.06 | 25.89 | -0.50% | 4,597 |
| May 27, 2026 | 26.01 | 26.36 | 26.01 | 26.19 | 26.02 | -0.08% | 3,814 |
| May 26, 2026 | 26.20 | 26.27 | 26.20 | 26.21 | 26.04 | -0.08% | 4,745 |
| May 25, 2026 | 26.41 | 26.41 | 26.23 | 26.23 | 26.06 | -0.57% | 867 |
| May 22, 2026 | 26.32 | 26.40 | 26.32 | 26.38 | 26.21 | 0.46% | 2,486 |
| May 21, 2026 | 26.01 | 26.26 | 26.00 | 26.26 | 26.09 | 0.08% | 1,448 |
| May 20, 2026 | 26.22 | 26.24 | 26.20 | 26.24 | 26.07 | 0.06% | 5,660 |
| May 19, 2026 | 26.02 | 26.37 | 26.02 | 26.23 | 26.05 | 1.41% | 18,922 |
| May 15, 2026 | 25.86 | 25.93 | 25.86 | 25.86 | 25.69 | -0.12% | 6,914 |
| May 14, 2026 | 25.73 | 25.94 | 25.73 | 25.89 | 25.72 | 1.05% | 3,115 |
| May 13, 2026 | 25.80 | 25.80 | 25.62 | 25.62 | 25.45 | -0.16% | 577 |
| May 12, 2026 | 25.67 | 25.70 | 25.66 | 25.66 | 25.49 | 0.71% | 1,468 |
| May 11, 2026 | 25.80 | 25.80 | 25.47 | 25.48 | 25.31 | -0.62% | 9,906 |
| May 8, 2026 | 25.68 | 25.69 | 25.60 | 25.64 | 25.47 | 0.04% | 8,186 |
| May 7, 2026 | 25.86 | 25.86 | 25.55 | 25.63 | 25.46 | 0.08% | 3,783 |
| May 6, 2026 | 25.65 | 25.66 | 25.57 | 25.61 | 25.44 | -0.35% | 3,700 |
| May 5, 2026 | 25.61 | 25.71 | 25.60 | 25.70 | 25.53 | 0.39% | 6,526 |
| May 4, 2026 | 25.81 | 25.81 | 25.60 | 25.60 | 25.43 | -0.25% | 2,094 |
| May 1, 2026 | 25.92 | 25.92 | 25.66 | 25.67 | 25.50 | -0.02% | 2,868 |
| Apr 30, 2026 | 25.88 | 25.88 | 25.65 | 25.67 | 25.50 | 0.16% | 6,624 |