Mackenzie Max Diversification All Wrld Dev ex Nrth Amrcn Idx ETF (MXU)
TSX
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 |
---|---|---|---|---|---|---|---|
1727818800 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
1727732400 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
1727473200 | 23.78 | 0.07 | 0.30 | 23.7 | 23.78 | 23.7 | 270 |
1727386800 | 23.71 | 0.09 | 0.38 | 23.68 | 23.71 | 23.68 | 600 |
1727300400 | 23.62 | 0.01 | 0.04 | 23.62 | 23.62 | 23.62 | 0 |
1727214000 | 23.61 | -0.1 | -0.42 | 23.61 | 23.61 | 23.61 | 0 |
1727127600 | 23.71 | -0.04 | -0.17 | 23.61 | 23.71 | 23.61 | 2375 |
1726868400 | 23.75 | -0.02 | -0.08 | 23.71 | 23.75 | 23.71 | 700 |
1726782000 | 23.77 | -0.12 | -0.50 | 23.76 | 23.79 | 23.76 | 700 |
1726695600 | 23.89 | -0.05 | -0.21 | 23.89 | 23.89 | 23.89 | 0 |
1726609200 | 23.94 | -0.15 | -0.62 | 24.02 | 24.02 | 23.94 | 1500 |
1726522800 | 24.09 | 0.17 | 0.71 | 24.05 | 24.09 | 24.05 | 1500 |
1726263600 | 23.92 | 0.11 | 0.46 | 23.92 | 23.92 | 23.92 | 0 |
1726177200 | 23.81 | 0.18 | 0.76 | 23.81 | 23.81 | 23.81 | 1 |
1726090800 | 23.63 | -0.14 | -0.59 | 23.63 | 23.63 | 23.63 | 0 |
1726004400 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.77 | 0 |
1725918000 | 23.77 | 0.19 | 0.81 | 23.8 | 23.8 | 23.75 | 1600 |
1725658800 | 23.58 | -0.16 | -0.67 | 23.71 | 23.71 | 23.58 | 3000 |
1725572400 | 23.74 | -0.05 | -0.21 | 23.74 | 23.74 | 23.74 | 1518 |
1725486000 | 23.79 | -0.04 | -0.17 | 23.79 | 23.79 | 23.79 | 0 |
1725399600 | 23.83 | -0.15 | -0.63 | 23.83 | 23.83 | 23.83 | 0 |
1725054000 | 23.98 | 0.03 | 0.13 | 23.98 | 23.98 | 23.98 | 0 |
1724967600 | 23.95 | 0.06 | 0.25 | 23.99 | 23.99 | 23.95 | 900 |
1724881200 | 23.89 | -0.05 | -0.21 | 24.03 | 24.03 | 23.89 | 3140 |
1724794800 | 23.94 | 0.08 | 0.34 | 23.94 | 23.94 | 23.94 | 0 |
1724708400 | 23.86 | -0.14 | -0.58 | 23.86 | 23.86 | 23.86 | 0 |
1724449200 | 24 | 0.23 | 0.97 | 24 | 24 | 24 | 0 |
1724362800 | 23.77 | -0.08 | -0.34 | 23.77 | 23.77 | 23.77 | 0 |
1724276400 | 23.85 | 0.12 | 0.51 | 23.85 | 23.85 | 23.85 | 0 |
1724190000 | 23.73 | -0.03 | -0.13 | 23.73 | 23.73 | 23.73 | 0 |
1724103600 | 23.76 | 0.18 | 0.76 | 23.76 | 23.76 | 23.76 | 0 |
1723844400 | 23.58 | 0.09 | 0.38 | 23.52 | 23.58 | 23.51 | 600 |
1723758000 | 23.49 | 0.26 | 1.12 | 23.39 | 23.49 | 23.39 | 9805 |
1723671600 | 23.23 | 0.12 | 0.52 | 23.23 | 23.23 | 23.23 | 0 |
1723585200 | 23.11 | 0.37 | 1.63 | 23.01 | 23.11 | 23.01 | 200 |
1723498800 | 22.74 | -0.09 | -0.39 | 22.74 | 22.74 | 22.74 | 0 |
1723239600 | 22.83 | 0.11 | 0.48 | 22.71 | 22.83 | 22.71 | 2005 |
1723153200 | 22.72 | 0.35 | 1.56 | 22.68 | 22.72 | 22.68 | 5800 |
1723066800 | 22.37 | 0.07 | 0.31 | 22.37 | 22.37 | 22.37 | 0 |
1722980400 | 22.3 | -0.6 | -2.62 | 22.32 | 22.32 | 22.23 | 7400 |
1722634800 | 22.9 | -0.39 | -1.67 | 22.84 | 22.9 | 22.8 | 6500 |
1722548400 | 23.29 | -0.3 | -1.27 | 23.22 | 23.29 | 23.21 | 600 |
1722462000 | 23.59 | 0.28 | 1.20 | 23.59 | 23.59 | 23.59 | 0 |
1722375600 | 23.31 | 0 | 0.00 | 23.43 | 23.43 | 23.31 | 632 |
1722289200 | 23.31 | 0.03 | 0.13 | 23.26 | 23.31 | 23.26 | 152 |
1722030000 | 23.28 | 0.18 | 0.78 | 23.23 | 23.28 | 23.22 | 2100 |
1721943600 | 23.1 | -0.06 | -0.26 | 23.08 | 23.1 | 23.07 | 1600 |
1721857200 | 23.16 | 0.1 | 0.43 | 23.16 | 23.16 | 23.16 | 0 |
1721770800 | 23.06 | 0 | 0.00 | 23.06 | 23.06 | 23.06 | 0 |
1721684400 | 23.06 | 0 | 0.00 | 23.34 | 23.34 | 23.06 | 2200 |
1721425200 | 23.06 | -0.07 | -0.30 | 23.13 | 23.13 | 23.06 | 224 |
1721338800 | 23.13 | -0.12 | -0.52 | 23.24 | 23.24 | 23.13 | 362 |
1721252400 | 23.25 | 0.08 | 0.35 | 23.25 | 23.25 | 23.25 | 0 |
1721166000 | 23.17 | 0.01 | 0.04 | 23.17 | 23.17 | 23.17 | 200 |
1721079600 | 23.16 | -0.1 | -0.43 | 23.15 | 23.16 | 23.15 | 100 |
1720820400 | 23.26 | 0.24 | 1.04 | 23.26 | 23.26 | 23.26 | 0 |
1720734000 | 23.02 | 0.27 | 1.19 | 23.04 | 23.04 | 22.97 | 5318 |
1720647600 | 22.75 | 0.24 | 1.07 | 22.67 | 22.75 | 22.67 | 6400 |
1720561200 | 22.51 | -0.03 | -0.13 | 22.52 | 22.52 | 22.51 | 2700 |
1720474800 | 22.54 | -0.06 | -0.27 | 22.53 | 22.54 | 22.53 | 100 |
1720215600 | 22.6 | 0.05 | 0.22 | 22.62 | 22.63 | 22.6 | 900 |
1720129200 | 22.55 | 0.12 | 0.53 | 22.55 | 22.55 | 22.5 | 3075 |
1720042800 | 22.43 | 0.11 | 0.49 | 22.43 | 22.43 | 22.43 | 0 |
1719956400 | 22.32 | 0.06 | 0.27 | 22.32 | 22.32 | 22.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.