Mackenzie Maximum Diversification Emerging Markets Index ETF - MEE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2024	26.16	26.16	26.16	26.16	26.16	0
October 01, 2024	26.16	26.16	26.16	26.16	26.16	0
September 30, 2024	26.16	26.16	26.16	26.16	26.16	0
September 27, 2024	26.18	26.16	26.16	26.32	26.14	12,400
September 26, 2024	26.25	26.51	26.51	26.55	26.25	2,200
September 25, 2024	25.82	25.78	25.78	25.82	25.78	1,735
September 24, 2024	25.51	25.65	25.65	25.65	25.5	1,900
September 23, 2024	25.06	25.03	25.03	25.06	25.03	1,700
September 20, 2024	24.88	25	25	25	24.87	900
September 19, 2024	28.64	25.38	25.38	28.64	24.84	24,436
September 18, 2024	28.66	28.74	24.66	28.84	28.66	4,400
September 17, 2024	28.85	28.62	24.56	28.85	28.62	1,600
September 16, 2024	28.73	28.73	24.65	28.73	28.73	103
September 13, 2024	28.3	28.6	24.54	28.6	28.3	209
September 12, 2024	28.23	28.24	24.23	28.24	28.17	900
September 11, 2024	27.83	27.99	24.02	28.17	27.83	3,100
September 10, 2024	27.85	27.71	23.78	27.87	27.71	4,000
September 09, 2024	27.99	27.99	24.02	27.99	27.99	319
September 06, 2024	27.5	27.5	23.6	27.5	27.49	1,100
September 05, 2024	28.03	28.03	24.05	28.03	28.03	0
September 04, 2024	27.9	27.96	23.99	28.05	27.9	1,300
September 03, 2024	28	27.93	23.96	28	27.93	1,230
August 30, 2024	28	28	24.02	28	28	0
August 29, 2024	28.16	28.16	24.16	28.16	28.16	200
August 28, 2024	27.86	27.8	23.85	27.86	27.8	906
August 27, 2024	28.14	28.01	24.03	28.14	28.01	300
August 26, 2024	28.01	28	24.02	28.05	28	400
August 23, 2024	28.49	28.2	24.2	28.49	28.2	1,811
August 22, 2024	28.02	27.86	23.9	28.02	27.86	200
August 21, 2024	28.06	28.16	24.16	28.16	28.06	6,200
August 20, 2024	28.05	28.04	24.06	28.05	28.04	305
August 19, 2024	27.96	28.25	24.24	28.25	27.96	3,109
August 16, 2024	27.75	27.96	23.99	27.97	27.75	2,900
August 15, 2024	27.7	27.7	23.77	27.7	27.7	200
August 14, 2024	27.52	27.53	23.62	27.53	27.52	1,300
August 13, 2024	27.72	27.65	23.72	27.72	27.65	700
August 12, 2024	27.59	27.59	23.67	27.59	27.59	100
August 09, 2024	27.06	27.22	23.36	27.22	27.06	1,602
August 08, 2024	27.15	27.12	23.27	27.15	27.06	2,400
August 07, 2024	26.96	26.73	22.93	26.96	26.73	605
August 06, 2024	26.96	26.57	22.8	26.96	26.57	2,545
August 02, 2024	27.62	27.62	23.7	27.62	27.62	200
August 01, 2024	27.75	27.67	23.74	27.77	27.67	2,000
July 31, 2024	27.64	27.72	23.78	28.06	27.64	800
July 30, 2024	27.52	27.52	23.61	27.52	27.52	0
July 29, 2024	27.6	27.6	23.68	27.6	27.6	0
July 26, 2024	27.68	27.69	23.76	27.69	27.68	200
July 25, 2024	27.51	27.55	23.64	27.55	27.51	300
July 24, 2024	27.15	27.33	23.45	27.33	27.15	700
July 23, 2024	27.52	27.5	23.6	27.53	27.5	2,514
July 22, 2024	27.77	27.79	23.84	27.79	27.67	800
July 19, 2024	27.53	27.53	23.62	27.53	27.53	220
July 18, 2024	27.75	27.75	23.81	27.75	27.75	0
July 17, 2024	27.9	27.69	23.76	27.9	27.63	1,500
July 16, 2024	27.85	28.21	24.2	28.21	27.85	610
July 15, 2024	27.99	27.95	23.98	28.01	27.95	800
July 12, 2024	28.09	28.1	24.11	28.1	28.09	600
July 11, 2024	27.6	27.88	23.92	27.94	27.6	3,500
July 10, 2024	27.69	27.75	23.81	27.75	27.39	1,000
July 09, 2024	27.5	27.29	23.42	27.5	27.26	800

Mackenzie Maximum Diversification Emerging Markets Index ETF (MEE.TO) TSX