Skip to main content
Mackenzie GQE World Low Volatility ETF (TSX:MWLV)
Canada flag Canada · Delayed Price · Currency is CAD
25.76
+0.23 (0.90%)
At close: Apr 28, 2026

TSX:MWLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7125.7925.7125.7625.760.90%1,401
Apr 27, 202625.6125.6125.5325.5325.53-0.62%824
Apr 24, 202625.9625.9625.6725.6925.69-0.81%10,027
Apr 23, 202625.5425.9025.5425.9025.900.58%1,168
Apr 22, 202625.7125.8525.7125.7525.75-0.39%1,891
Apr 21, 202625.9325.9325.8525.8525.85-0.58%1,096
Apr 20, 202626.0926.0926.0026.0026.00-0.40%800
Apr 17, 202626.2826.2825.9426.1126.11-0.02%4,580
Apr 16, 202626.1026.1126.0426.1126.110.31%14,964
Apr 15, 202626.0226.0526.0226.0326.03-0.23%7,976
Apr 14, 202625.9626.1025.9626.0926.09-2,356
Apr 13, 202625.8626.0925.8626.0926.09-0.19%4,524
Apr 10, 202626.2026.2226.1426.1426.14-0.53%1,810
Apr 9, 202626.5326.5326.2826.2826.28-0.38%551
Apr 8, 202626.3026.4326.2826.3826.380.61%10,721
Apr 7, 202626.3226.3226.1726.2226.22-0.34%5,276
Apr 6, 202625.9726.3625.9726.3126.310.15%5,751
Apr 2, 202626.1226.2726.0826.2726.270.73%1,846
Apr 1, 202626.1126.1626.0826.0826.08-0.11%6,857
Mar 31, 202626.0826.1125.9226.1126.111.01%25,858
Mar 30, 202625.9825.9925.7925.8525.850.94%27,486
Mar 27, 202625.9125.9125.6125.6125.61-0.60%7,303
Mar 26, 202625.7425.9425.7425.7725.770.02%12,436
Mar 25, 202625.7325.8325.7325.7625.760.47%3,237
Mar 24, 202625.7925.7925.6425.6425.64-10,093
Mar 23, 202625.6025.7825.6025.6425.640.63%6,321
Mar 20, 202625.6225.6425.4325.4825.48-1.16%7,223
Mar 19, 202625.7925.8325.6925.7825.78-0.15%33,652
Mar 18, 202626.1026.1025.8225.8225.82-1.41%1,462
Mar 17, 202626.3726.3726.1826.1926.190.15%9,810
Mar 16, 202626.1926.1926.1226.1526.15-0.08%2,561
Mar 13, 202626.1626.1926.1526.1726.170.77%940
Mar 12, 202625.9926.0625.9725.9725.97-0.19%7,021
Mar 11, 202626.1826.1825.9526.0226.02-0.65%25,998
Mar 10, 202626.1926.3726.1226.1926.19-0.53%7,485
Mar 9, 202626.2926.3525.9726.3326.33-0.08%38,901
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