Skip to main content

Mackenzie Max Dvrs Cda Index ETF (TSX: MKC )

34.04 -0.19 (-0.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.78 23.78 23.78 0 +0.00(+0.00%)
Jun 27, 2019 23.78 23.78 23.78 23.78 250 +0.02(+0.08%)
Jun 26, 2019 23.83 23.83 23.76 23.76 1,293 -0.16(-0.67%)
Jun 25, 2019 24.08 24.08 23.92 23.92 2,556 -0.11(-0.46%)
Jun 24, 2019 24.06 24.06 24.03 24.03 4,629 -0.10(-0.41%)
Jun 21, 2019 24.13 24.13 24.13 24.13 325 -0.10(-0.41%)
Jun 20, 2019 24.28 24.28 24.23 24.23 5,050 +0.06(+0.25%)
Jun 19, 2019 24.17 24.17 24.15 24.17 2,327 +0.02(+0.08%)
Jun 18, 2019 24.04 24.17 24.01 24.15 5,578 +0.24(+1.00%)
Jun 17, 2019 23.91 23.91 23.91 23.91 113 +0.08(+0.34%)
Jun 14, 2019 23.77 23.83 23.77 23.83 4,864 +0.10(+0.42%)
Jun 13, 2019 23.70 23.73 23.70 23.73 1,324 +0.03(+0.13%)
Jun 12, 2019 23.64 23.70 23.64 23.70 286 +0.03(+0.13%)
Jun 11, 2019 23.66 23.67 23.66 23.67 700 +0.04(+0.17%)
Jun 10, 2019 23.62 23.63 23.62 23.63 500 -0.05(-0.21%)
Jun 07, 2019 23.68 23.68 23.68 23.68 329 -0.05(-0.21%)
Jun 06, 2019 23.73 23.73 23.73 23.73 322 +0.05(+0.21%)
Jun 05, 2019 23.68 23.68 23.68 23.68 200 +0.19(+0.81%)
Jun 04, 2019 23.45 23.49 23.45 23.49 5,150 +0.07(+0.30%)
Jun 03, 2019 23.47 23.47 23.42 23.42 3,237 +0.01(+0.04%)
May 31, 2019 23.41 23.41 23.41 23.41 300 +0.02(+0.09%)
May 30, 2019 23.38 23.40 23.38 23.39 900 -0.04(-0.17%)
May 29, 2019 23.43 23.43 23.43 23.43 100 -0.15(-0.64%)
May 28, 2019 23.58 23.59 23.58 23.58 4,204 +0.01(+0.04%)
May 27, 2019 23.52 23.58 23.52 23.57 9,275 +0.09(+0.38%)
May 24, 2019 23.55 23.55 23.48 23.48 1,684 +0.00(+0.00%)
May 23, 2019 23.48 23.48 23.48 23.48 100 +0.00(+0.00%)
May 22, 2019 23.48 23.48 23.48 23.48 100 -0.09(-0.38%)
May 17, 2019 23.57 23.57 23.57 0 +0.10(+0.43%)
May 15, 2019 23.47 23.47 23.47 23.47 468 +0.00(+0.00%)
May 14, 2019 23.47 23.47 23.47 0 +0.03(+0.13%)
May 10, 2019 23.44 23.44 23.44 0 +0.00(+0.00%)
May 09, 2019 23.41 23.44 23.41 23.44 1,200 -0.05(-0.21%)
May 08, 2019 23.50 23.50 23.49 23.49 3,500 +0.09(+0.38%)
May 07, 2019 23.40 23.40 23.40 23.40 339 -0.11(-0.47%)
May 06, 2019 23.51 23.51 23.51 23.51 100 +0.03(+0.13%)
May 03, 2019 23.54 23.54 23.47 23.48 2,955 +0.04(+0.17%)
May 02, 2019 23.46 23.46 23.44 23.44 2,160 -0.11(-0.47%)
May 01, 2019 23.55 23.55 23.55 23.55 100 -0.04(-0.17%)
Apr 30, 2019 23.56 23.59 23.56 23.59 2,600 +0.01(+0.04%)
Apr 29, 2019 23.59 23.62 23.57 23.58 12,600 -0.07(-0.30%)
Apr 26, 2019 23.55 23.65 23.55 23.65 11,300 +0.08(+0.34%)
Apr 25, 2019 23.56 23.57 23.56 23.57 1,700 +0.00(+0.00%)
Apr 24, 2019 23.55 23.61 23.55 23.57 4,250 -0.06(-0.25%)
Apr 23, 2019 23.57 23.63 23.56 23.63 16,125 +0.13(+0.55%)
Apr 22, 2019 23.57 23.57 23.50 23.50 3,550 -0.16(-0.68%)
Apr 18, 2019 23.66 23.66 23.66 0 +0.06(+0.25%)
Apr 17, 2019 23.54 23.60 23.54 23.60 2,152 -0.06(-0.25%)
Apr 16, 2019 23.71 23.71 23.66 23.66 2,944 +0.00(+0.00%)
Apr 15, 2019 23.68 23.68 23.66 23.66 2,280 +0.07(+0.30%)
Apr 12, 2019 23.59 23.59 23.54 23.59 3,650 +0.05(+0.21%)
Apr 11, 2019 23.62 23.62 23.54 23.54 17,688 -0.01(-0.04%)
Apr 10, 2019 23.54 23.55 23.53 23.55 17,600 +0.09(+0.38%)
Apr 09, 2019 23.47 23.49 23.46 23.46 5,650 -0.11(-0.47%)
Apr 08, 2019 23.51 23.57 23.48 23.57 15,780 +0.04(+0.17%)
Apr 05, 2019 23.53 23.53 23.46 23.53 5,647 +0.10(+0.43%)
Apr 04, 2019 23.34 23.43 23.34 23.43 12,400 +0.06(+0.26%)
Apr 03, 2019 23.43 23.43 23.34 23.37 4,600 +0.07(+0.30%)
Apr 02, 2019 23.30 23.30 23.30 23.30 100 +0.04(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.