Mackenzie Maximum Diversification All World Developed ex North America Index ETF (TSX:MXU)
Canada
· Delayed Price · Currency is CAD 23.70
-0.01 (-0.04%)
Inactive · Last trade price
on Sep 27, 2024
TSX:MXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Oct 1, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Sep 30, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Sep 27, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.08% | 270 |
| Sep 26, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.13% | 600 |
| Sep 25, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.17% | - |
| Sep 24, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.17% | - |
| Sep 23, 2024 | 23.61 | 23.71 | 23.61 | 23.71 | 23.71 | -0.13% | 2,400 |
| Sep 20, 2024 | 23.71 | 23.74 | 23.71 | 23.74 | 23.74 | -0.21% | 700 |
| Sep 19, 2024 | 23.76 | 23.79 | 23.76 | 23.79 | 23.79 | -0.63% | 700 |
| Sep 18, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.81 | -0.25% | 3,715 |
| Sep 17, 2024 | 24.02 | 24.02 | 24.00 | 24.00 | 23.86 | -0.21% | 1,500 |
| Sep 16, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.91 | 1.01% | 1,500 |
| Sep 13, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.68 | - | 1,907 |
| Sep 12, 2024 | 23.75 | 23.81 | 23.75 | 23.81 | 23.68 | 0.13% | 100 |
| Sep 11, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.65 | 0.04% | - |
| Sep 10, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.64 | 0.08% | - |
| Sep 9, 2024 | 23.80 | 23.80 | 23.75 | 23.75 | 23.62 | 0.47% | 1,600 |
| Sep 6, 2024 | 23.71 | 23.71 | 23.64 | 23.64 | 23.51 | -0.42% | 3,000 |
| Sep 5, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.61 | -0.38% | 1,518 |
| Sep 4, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.70 | -0.63% | - |
| Sep 3, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.84 | 0.13% | - |
| Aug 30, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.81 | 0.04% | - |
| Aug 29, 2024 | 23.99 | 23.99 | 23.94 | 23.94 | 23.80 | -0.37% | 900 |
| Aug 28, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.89 | 0.71% | 3,140 |
| Aug 27, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.73 | -0.58% | - |
| Aug 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.86 | 0.97% | - |
| Aug 23, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.64 | -0.34% | - |
| Aug 22, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.72 | 0.51% | - |
| Aug 21, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.60 | -0.13% | - |
| Aug 20, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.63 | - | - |
| Aug 19, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.63 | 1.06% | - |
| Aug 16, 2024 | 23.52 | 23.52 | 23.51 | 23.51 | 23.38 | 0.17% | 600 |
| Aug 15, 2024 | 23.39 | 23.47 | 23.39 | 23.47 | 23.34 | 1.56% | 9,805 |
| Aug 14, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.98 | 0.43% | - |
| Aug 13, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.88 | 0.79% | 200 |
| Aug 12, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.70 | 0.31% | - |
| Aug 9, 2024 | 22.71 | 22.76 | 22.71 | 22.76 | 22.63 | 0.35% | 2,005 |
| Aug 8, 2024 | 22.68 | 22.69 | 22.68 | 22.68 | 22.55 | 1.70% | 5,800 |
| Aug 7, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.17 | 0.31% | - |
| Aug 6, 2024 | 22.32 | 22.32 | 22.23 | 22.23 | 22.10 | -2.50% | 7,400 |
| Aug 2, 2024 | 22.84 | 22.85 | 22.80 | 22.80 | 22.67 | -1.77% | 6,500 |
| Aug 1, 2024 | 23.22 | 23.22 | 23.21 | 23.21 | 23.08 | -0.43% | 600 |
| Jul 31, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.18 | -0.51% | - |
| Jul 30, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.30 | 0.73% | 632 |
| Jul 29, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.13 | 0.17% | 200 |
| Jul 26, 2024 | 23.23 | 23.23 | 23.22 | 23.22 | 23.09 | 0.65% | 2,100 |
| Jul 25, 2024 | 23.08 | 23.08 | 23.07 | 23.07 | 22.94 | -0.90% | 1,600 |
| Jul 24, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.15 | - | - |
| Jul 23, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.15 | -0.09% | - |