Skip to main content
Mackenzie GQE World Low Volatility ETF (TSX:MWLV)
Canada flag Canada · Delayed Price · Currency is CAD
25.78
+0.04 (0.14%)
At close: Dec 4, 2025

TSX:MWLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8525.8525.5325.5325.53-0.97%23,303
Dec 4, 202525.7825.7825.7325.7825.780.14%9,078
Dec 3, 202525.9525.9525.7525.7525.75-0.21%7,318
Dec 2, 202525.8125.8125.7525.8025.80-0.27%5,996
Dec 1, 202525.9725.9825.8725.8725.87-2.30%3,846
Nov 28, 202526.3926.4825.9826.4826.480.65%14,966
Nov 27, 202526.0926.3125.8226.3126.310.84%11,007
Nov 26, 202526.1026.1126.0926.0926.090.04%5,600
Nov 25, 202526.0126.0926.0126.0826.080.97%3,656
Nov 24, 202526.1126.1125.8025.8325.83-0.08%20,708
Nov 21, 202525.7225.9125.7225.8525.850.82%4,176
Nov 20, 202525.7625.7625.5425.6425.640.20%7,600
Nov 19, 202525.7225.7225.5425.5925.590.12%5,785
Nov 18, 202525.7025.7025.5625.5625.56-0.89%15,507
Nov 17, 202525.7925.8425.7825.7925.79-0.39%6,200
Nov 14, 202525.6625.9325.6625.8925.89-0.19%8,150
Nov 13, 202525.9925.9925.8425.9425.940.43%26,628
Nov 12, 202525.8725.8725.8225.8325.830.51%2,440
Nov 11, 202525.5925.7425.5825.7025.700.78%13,850
Nov 10, 202525.5825.5825.3825.5025.500.39%11,155
Nov 7, 202525.4225.4225.3625.4025.400.16%3,610
Nov 6, 202525.4425.4425.3425.3625.36-0.18%8,400
Nov 5, 202525.3825.4325.3625.4125.410.57%9,510
Nov 4, 202525.2825.2825.2625.2625.260.08%2,206
Nov 3, 202525.1825.2525.1325.2425.24-0.16%3,140
Oct 31, 202525.2325.2925.1825.2825.280.24%10,912
Oct 30, 202525.2825.3025.2225.2225.220.56%11,638
Oct 29, 202525.4925.4925.0325.0825.08-1.14%22,811
Oct 28, 202525.7625.7625.3725.3725.37-0.94%32,407
Oct 27, 202525.6925.7025.5725.6125.61-0.12%45,496
Oct 24, 202525.6925.7125.6325.6425.640.27%8,527
Oct 23, 202525.8325.8325.5725.5725.57-0.62%5,193
Oct 22, 202525.8625.8625.6425.7325.730.12%19,750
Oct 21, 202525.9025.9025.6825.7025.70-0.35%8,389
Oct 20, 202525.5825.8225.5825.7925.790.47%5,956
Oct 17, 202525.6825.6925.6725.6725.670.43%594
Oct 16, 202525.6525.7025.5325.5625.56-0.12%30,360
Oct 15, 202525.5125.6625.5125.5925.59-0.31%18,849
Oct 14, 202525.5525.7025.5525.6725.670.79%28,689
Oct 10, 202525.6325.6325.4725.4725.47-0.74%6,254
Oct 9, 202525.7125.7125.6625.6625.66-10,947
Oct 8, 202525.6525.6725.6225.6625.66-0.04%6,926
Oct 7, 202525.6425.6925.6225.6725.67-0.08%20,600
Oct 6, 202525.7025.7625.6925.6925.69-0.39%10,015
Oct 3, 202525.8325.8425.7925.7925.790.08%3,520
Oct 2, 202525.7125.7725.7025.7725.77-0.08%13,617
Oct 1, 202525.9125.9125.7325.7925.790.08%13,378
Sep 30, 202525.7425.7725.7125.7725.770.55%3,202
Sep 29, 202525.7725.7725.5525.6325.630.16%6,193
Sep 26, 202525.3025.5925.3025.5925.590.91%15,597
Sep 25, 202525.6225.6225.3325.3625.36-0.47%10,200
Sep 24, 202525.4825.4825.4725.4825.480.35%2,792
Sep 23, 202525.2125.4025.2125.3925.390.30%13,180
Sep 22, 202525.1225.3725.1225.3225.320.10%16,040
Sep 19, 202525.4425.4425.2225.2925.29-0.12%23,530
Sep 18, 202525.4425.4425.3025.3225.32-8,163
Sep 17, 202525.4025.4025.3025.3225.320.32%11,579
Sep 16, 202525.1125.2525.1125.2425.24-0.24%9,248
Sep 15, 202525.5325.5325.3025.3025.30-1.02%23,056
Sep 12, 202525.6525.6525.5625.5625.56-0.97%25,202
Sep 11, 202525.6025.8125.6025.8125.811.57%4,200
Sep 10, 202525.4225.4425.4125.4125.41-0.51%8,220
Sep 9, 202525.4925.5425.4925.5425.540.39%3,757
Sep 5, 202525.5925.5925.4325.4425.44-0.20%11,220
Sep 4, 202525.4525.4925.4325.4925.490.63%4,296
Sep 3, 202525.2125.3325.2125.3325.330.28%508
Sep 2, 202525.3625.3625.2325.2625.26-3,751
Aug 29, 202525.3425.3525.2125.2625.26-5,207
Aug 28, 202525.2025.2625.2025.2625.26-0.47%2,581
Aug 27, 202525.4325.4325.3525.3825.38-4,998
Aug 26, 202525.4025.4025.3725.3825.38-0.28%4,800
Aug 25, 202525.4725.4725.4525.4525.45-0.82%9,559
Aug 22, 202525.9225.9225.6225.6625.66-0.18%25,306
Aug 21, 202525.7225.7425.7125.7125.71-0.10%15,200
Aug 20, 202525.7225.7325.7125.7325.730.74%1,600
Aug 19, 202525.5125.5625.4925.5425.540.75%11,145
Aug 18, 202525.3825.4225.3425.3525.35-8,621
Aug 15, 202525.2925.3825.2725.3525.350.40%4,811
Aug 14, 202525.0625.2625.0625.2525.250.12%19,504
Aug 13, 202525.1825.2225.1825.2225.220.66%342
Aug 12, 202525.0525.0624.9725.0625.060.18%27,806
Aug 11, 202525.1025.1025.0125.0125.010.08%2,488
Aug 8, 202524.8925.0424.8924.9924.990.40%14,241
Aug 7, 202524.9324.9324.7924.8924.890.28%9,595
Aug 6, 202524.9824.9824.8024.8224.82-28,205
Aug 5, 202524.9324.9324.8024.8224.820.65%2,795
Aug 1, 202524.5924.6624.5524.6624.66-0.20%11,537
Jul 31, 202524.8024.8124.6824.7124.71-0.44%27,411
Jul 30, 202524.6224.9124.6224.8224.820.28%11,379
Jul 29, 202524.5724.8324.5724.7524.750.32%7,780
Jul 28, 202525.0125.0124.6724.6724.67-0.88%2,010
Jul 25, 202524.6924.9224.6824.8924.890.36%8,796
Jul 24, 202524.8224.8324.8024.8024.800.16%10,661
Jul 23, 202524.6024.7624.6024.7624.760.65%13,749
Jul 22, 202524.6924.6924.5824.6024.600.26%9,123
Jul 21, 202524.5924.6324.5424.5424.54-0.22%16,793
Jul 18, 202524.5424.5924.5424.5924.59-0.24%270
Jul 17, 202524.7024.7024.5824.6524.650.69%3,860
Jul 16, 202524.4824.4824.3624.4824.480.20%9,415
Jul 15, 202524.6324.6324.4324.4324.43-0.81%1,462