Mackenzie World Low Volatility ETF (MWLV)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 25.09 | 0.36 | 1.46 | 24.94 | 25.1 | 24.9 | 6317 |
| 1741300800 | 24.73 | -0.15 | -0.60 | 24.94 | 24.94 | 24.66 | 14940 |
| 1741214400 | 24.88 | -0.11 | -0.44 | 24.86 | 24.88 | 24.82 | 1209 |
| 1741128000 | 24.99 | -0.26 | -1.03 | 25.13 | 25.18 | 24.99 | 15088 |
| 1741041600 | 25.25 | 0.2 | 0.80 | 25.17 | 25.25 | 25.15 | 14249 |
| 1740782400 | 25.05 | 0.27 | 1.09 | 24.96 | 25.05 | 24.75 | 7746 |
| 1740696000 | 24.78 | 0.15 | 0.61 | 24.78 | 24.9 | 24.78 | 21907 |
| 1740609600 | 24.63 | -0.08 | -0.32 | 24.78 | 24.81 | 24.62 | 12600 |
| 1740523200 | 24.71 | 0.26 | 1.06 | 24.62 | 24.71 | 24.62 | 8580 |
| 1740436800 | 24.45 | 0.11 | 0.45 | 24.43 | 24.46 | 24.4 | 2600 |
| 1740177600 | 24.34 | -0.01 | -0.04 | 24.15 | 24.34 | 24.15 | 5871 |
| 1740091200 | 24.35 | -0.1 | -0.41 | 24.34 | 24.35 | 24.29 | 4127 |
| 1740004800 | 24.45 | 0.21 | 0.87 | 24.31 | 24.45 | 24.3 | 8400 |
| 1739918400 | 24.24 | 0.05 | 0.21 | 24.04 | 24.27 | 24.04 | 15784 |
| 1739572800 | 24.19 | -0.19 | -0.78 | 24.3 | 24.3 | 24.19 | 2420 |
| 1739486400 | 24.38 | 0.06 | 0.25 | 24.32 | 24.44 | 24.32 | 9519 |
| 1739400000 | 24.32 | -0.02 | -0.08 | 24.3 | 24.35 | 24.3 | 10305 |
| 1739313600 | 24.34 | 0.02 | 0.08 | 24.29 | 24.34 | 24.27 | 3441 |
| 1739227200 | 24.32 | 0.1 | 0.41 | 24.24 | 24.38 | 24.24 | 4374 |
| 1738968000 | 24.22 | -0.13 | -0.53 | 24.32 | 24.34 | 24.21 | 2400 |
| 1738881600 | 24.35 | -0.07 | -0.29 | 24.43 | 24.43 | 24.33 | 6649 |
| 1738795200 | 24.42 | 0.21 | 0.87 | 24.1 | 24.42 | 24.1 | 4392 |
| 1738708800 | 24.21 | -0.33 | -1.34 | 24.25 | 24.27 | 24.2 | 4447 |
| 1738622400 | 24.54 | 0.05 | 0.20 | 24.6 | 24.62 | 24.54 | 5238 |
| 1738363200 | 24.49 | -0.11 | -0.45 | 24.79 | 24.79 | 24.42 | 6091 |
| 1738276800 | 24.6 | 0.36 | 1.49 | 24.46 | 24.61 | 24.42 | 5300 |
| 1738190400 | 24.24 | 0.07 | 0.29 | 24.35 | 24.36 | 24.24 | 4954 |
| 1738104000 | 24.17 | -0.03 | -0.12 | 24.29 | 24.29 | 24.14 | 3339 |
| 1738017600 | 24.2 | 0.27 | 1.13 | 24.17 | 24.22 | 24.17 | 5540 |
| 1737758400 | 23.93 | -0.01 | -0.04 | 23.94 | 23.95 | 23.93 | 3000 |
| 1737672000 | 23.94 | 0.05 | 0.21 | 24.02 | 24.02 | 23.87 | 8430 |
| 1737585600 | 23.89 | 0.03 | 0.13 | 23.89 | 23.92 | 23.89 | 2600 |
| 1737499200 | 23.86 | 0.06 | 0.25 | 23.87 | 23.87 | 23.81 | 1135 |
| 1737412800 | 23.8 | -0.04 | -0.17 | 23.84 | 23.87 | 23.59 | 2400 |
| 1737153600 | 23.84 | 0.2 | 0.85 | 23.76 | 23.85 | 23.76 | 4200 |
| 1737067200 | 23.64 | 0.27 | 1.16 | 23.61 | 23.64 | 23.6 | 1100 |
| 1736980800 | 23.37 | 0.06 | 0.26 | 23.38 | 23.43 | 23.37 | 5700 |
| 1736894400 | 23.31 | -0.05 | -0.21 | 23.25 | 23.33 | 23.21 | 11802 |
| 1736808000 | 23.36 | 0.03 | 0.13 | 23.18 | 23.36 | 23.13 | 3359 |
| 1736548800 | 23.33 | -0.11 | -0.47 | 23.43 | 23.43 | 23.16 | 17219 |
| 1736462400 | 23.44 | -0.03 | -0.13 | 23.31 | 23.51 | 23.31 | 4155 |
| 1736376000 | 23.47 | 0.12 | 0.51 | 23.17 | 23.47 | 23.17 | 2652 |
| 1736289600 | 23.35 | 0.05 | 0.21 | 23.34 | 23.4 | 23.3 | 13584 |
| 1736203200 | 23.3 | -0.27 | -1.15 | 23.37 | 23.53 | 23.3 | 8136 |
| 1735944000 | 23.57 | 0.17 | 0.73 | 23.61 | 23.61 | 23.57 | 121 |
| 1735857600 | 23.4 | 0.03 | 0.13 | 23.51 | 23.52 | 23.35 | 6010 |
| 1735684800 | 23.37 | -0.01 | -0.04 | 23.42 | 23.44 | 23.34 | 2500 |
| 1735598400 | 23.38 | -0.24 | -1.02 | 23.34 | 23.38 | 23.33 | 700 |
| 1735339200 | 23.62 | 0.14 | 0.60 | 23.57 | 23.62 | 23.57 | 620 |
| 1735080000 | 23.48 | 0 | 0.00 | 23.48 | 23.48 | 23.48 | 0 |
| 1734993600 | 23.48 | -0.02 | -0.09 | 23.45 | 23.48 | 23.44 | 1450 |
| 1734734400 | 23.5 | 0.08 | 0.34 | 23.56 | 23.59 | 23.5 | 1802 |
| 1734648000 | 23.42 | -0.07 | -0.30 | 23.45 | 23.45 | 23.42 | 2803 |
| 1734561600 | 23.49 | -0.26 | -1.09 | 23.7 | 23.77 | 23.49 | 4208 |
| 1734475200 | 23.75 | -0.03 | -0.13 | 23.74 | 23.82 | 23.71 | 4600 |
| 1734388800 | 23.78 | -0.07 | -0.29 | 23.77 | 23.85 | 23.77 | 329 |
| 1734129600 | 23.85 | -0.02 | -0.08 | 23.88 | 23.88 | 23.85 | 1306 |
| 1734043200 | 23.87 | 0.07 | 0.29 | 23.88 | 23.89 | 23.86 | 12100 |
| 1733956800 | 23.8 | -0.06 | -0.25 | 23.8 | 23.8 | 23.8 | 2000 |
| 1733870400 | 23.86 | -0.11 | -0.46 | 23.81 | 23.89 | 23.81 | 1744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
