Skip to main content
Mackenzie GQE World Low Volatility ETF (TSX:MWLV)
Canada flag Canada · Delayed Price · Currency is CAD
26.34
-0.01 (-0.04%)
Mar 9, 2026, 3:42 PM EST

TSX:MWLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.2926.2925.9726.20--0.57%13,000
Mar 6, 202626.3326.3726.2426.3526.35-0.79%11,341
Mar 5, 202626.5826.5826.4826.5626.56-0.86%14,910
Mar 4, 202626.6926.8226.6926.7926.790.22%6,481
Mar 3, 202626.7326.7926.4726.7326.73-0.89%26,240
Mar 2, 202626.9527.0326.8926.9726.97-0.04%12,171
Feb 27, 202626.8026.9926.8026.9826.980.86%14,019
Feb 26, 202627.0127.0126.7426.7526.750.15%30,761
Feb 25, 202626.6326.7626.6326.7126.71-0.19%30,238
Feb 24, 202626.9326.9326.6826.7626.760.49%11,389
Feb 23, 202626.7026.7226.6126.6326.630.04%14,175
Feb 20, 202626.5526.6226.5426.6226.620.19%14,633
Feb 19, 202626.5126.5726.5026.5726.570.04%9,941
Feb 18, 202626.5226.5726.5026.5626.560.19%13,927
Feb 17, 202626.8226.8226.4526.5126.51-0.11%17,939
Feb 13, 202626.5126.5826.4026.5426.540.57%24,885
Feb 12, 202626.5726.5726.3926.3926.39-22,605
Feb 11, 202626.5726.5726.3126.3926.390.38%45,833
Feb 10, 202626.3026.3526.2826.2926.290.15%8,518
Feb 9, 202626.4326.4326.2326.2526.25-0.34%4,656
Feb 6, 202626.4626.4626.2226.3426.340.73%45,119
Feb 5, 202626.1726.2626.1526.1526.150.04%15,214
Feb 4, 202626.1526.1726.1226.1426.140.93%18,081
Feb 3, 202626.0926.0925.8525.9025.900.04%9,684
Feb 2, 202625.6125.9425.6125.8925.890.92%14,504
Jan 30, 202625.6925.6925.4025.6625.661.20%45,972
Jan 29, 202625.3925.4825.3425.3525.35-0.74%16,559
Jan 28, 202625.3525.6025.3525.5425.54-0.51%16,657
Jan 27, 202625.9525.9525.6325.6725.67-0.43%18,343
Jan 26, 202625.8225.8225.7325.7825.780.66%11,345
Jan 23, 202625.6525.6525.5925.6125.61-0.43%2,849
Jan 22, 202625.5025.7725.5025.7225.720.12%6,794
Jan 21, 202625.7125.7125.5425.6925.690.51%28,224
Jan 20, 202625.3725.6525.3725.5625.56-0.23%18,707
Jan 19, 202625.6625.7325.5925.6225.62-0.93%4,500
Jan 16, 202625.8525.8725.7925.8625.860.04%6,453
Jan 15, 202625.8725.8725.8325.8525.850.12%4,448
Jan 14, 202625.8225.8225.7625.8225.820.47%7,661
Jan 13, 202625.7125.8125.6725.7025.70-0.58%18,616
Jan 12, 202625.6125.8525.6125.8525.85-0.08%27,384
Jan 9, 202625.8025.8825.8025.8725.870.78%26,608
Jan 8, 202625.4125.7425.4125.6725.670.51%45,530
Jan 7, 202625.7025.7025.5325.5425.540.08%9,975
Jan 6, 202625.2025.5425.2025.5225.520.59%6,407
Jan 5, 202625.1325.3825.1325.3725.370.67%11,235
Jan 2, 202625.3125.3125.1825.2025.20-0.43%17,852
Dec 31, 202525.3625.3625.3125.3125.31-0.32%3,357
Dec 30, 202525.3825.4225.3825.3925.39-0.08%9,040
Dec 29, 202525.4225.4325.4025.4125.41-0.20%3,857
Dec 24, 202525.4325.4625.4325.4625.460.20%1,654
Dec 23, 202525.4225.4425.4025.4125.41-0.04%3,285
Dec 22, 202525.3625.4325.3625.4225.42-0.70%5,455
Dec 19, 202525.4925.6325.4825.6025.420.43%26,658
Dec 18, 202525.5525.5525.4725.4925.310.08%2,155
Dec 17, 202525.5125.5125.4625.4725.290.24%16,126
Dec 16, 202525.6425.6425.3725.4125.23-0.63%10,456
Dec 15, 202525.5025.5725.5025.5725.390.43%3,737
Dec 12, 202525.4525.5025.3925.4625.28-0.12%2,281
Dec 11, 202525.4925.4925.4925.4925.310.61%412
Dec 10, 202525.3525.3525.3025.3425.15-0.06%8,723
Dec 9, 202525.3925.4225.3425.3525.17-0.35%5,801
Dec 8, 202525.6525.6525.4425.4425.26-0.35%4,875
Dec 5, 202525.8525.8525.5325.5325.35-0.97%23,303
Dec 4, 202525.7825.7825.7325.7825.600.14%9,078
Dec 3, 202525.9525.9525.7525.7525.56-0.21%7,318
Dec 2, 202525.8125.8125.7525.8025.62-0.27%5,996
Dec 1, 202525.9725.9825.8725.8725.68-2.30%3,846
Nov 28, 202526.3926.4825.9826.4826.290.65%14,966
Nov 27, 202526.0926.3125.8226.3126.120.84%11,007
Nov 26, 202526.1026.1126.0926.0925.900.04%5,600
Nov 25, 202526.0126.0926.0126.0825.890.97%3,656
Nov 24, 202526.1126.1125.8025.8325.65-0.08%20,708
Nov 21, 202525.7225.9125.7225.8525.670.82%4,176
Nov 20, 202525.7625.7625.5425.6425.460.20%7,600
Nov 19, 202525.7225.7225.5425.5925.410.12%5,785
Nov 18, 202525.7025.7025.5625.5625.38-0.89%15,507
Nov 17, 202525.7925.8425.7825.7925.61-0.39%6,200
Nov 14, 202525.6625.9325.6625.8925.70-0.19%8,150
Nov 13, 202525.9925.9925.8425.9425.750.43%26,628
Nov 12, 202525.8725.8725.8225.8325.650.51%2,440
Nov 11, 202525.5925.7425.5825.7025.520.78%13,850
Nov 10, 202525.5825.5825.3825.5025.320.39%11,155
Nov 7, 202525.4225.4225.3625.4025.220.16%3,610
Nov 6, 202525.4425.4425.3425.3625.18-0.18%8,400
Nov 5, 202525.3825.4325.3625.4125.220.57%9,510
Nov 4, 202525.2825.2825.2625.2625.080.08%2,206
Nov 3, 202525.1825.2525.1325.2425.06-0.16%3,140
Oct 31, 202525.2325.2925.1825.2825.100.24%10,912
Oct 30, 202525.2825.3025.2225.2225.040.56%11,638
Oct 29, 202525.4925.4925.0325.0824.90-1.14%22,811
Oct 28, 202525.7625.7625.3725.3725.19-0.94%32,407
Oct 27, 202525.6925.7025.5725.6125.43-0.12%45,496
Oct 24, 202525.6925.7125.6325.6425.460.27%8,527
Oct 23, 202525.8325.8325.5725.5725.39-0.62%5,193
Oct 22, 202525.8625.8625.6425.7325.550.12%19,750
Oct 21, 202525.9025.9025.6825.7025.52-0.35%8,389
Oct 20, 202525.5825.8225.5825.7925.610.47%5,956
Oct 17, 202525.6825.6925.6725.6725.490.43%594
Oct 16, 202525.6525.7025.5325.5625.38-0.12%30,360
Oct 15, 202525.5125.6625.5125.5925.41-0.31%18,849