Mackenzie Maximum Diversification Canada Index ETF - MKC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2024	21.74	21.74	21.74	21.74	21.74	0
October 01, 2024	34.26	34.26	34.26	34.26	34.26	0
September 30, 2024	34.26	34.26	34.26	34.26	34.26	0
September 27, 2024	34.26	34.26	34.26	34.26	34.26	0
September 26, 2024	34.23	34.26	34.26	34.26	34.23	301
September 25, 2024	34.19	34.15	34.15	34.19	34.12	4,121
September 24, 2024	34.18	34.18	34.18	34.18	34.18	300
September 23, 2024	34.01	34.01	34.01	34.01	34	2,500
September 20, 2024	33.96	34.01	34.01	34.01	33.92	1,415
September 19, 2024	34.47	33.99	33.99	34.47	33.87	11,114
September 18, 2024	36.6	36.42	33.76	36.6	36.42	3,732
September 17, 2024	36.77	36.55	33.88	36.77	36.51	2,140
September 16, 2024	36.51	36.66	33.98	36.66	36.51	404
September 13, 2024	36.53	36.5	33.84	36.53	36.5	1,600
September 12, 2024	36.02	36.37	33.72	36.37	36.02	408
September 11, 2024	35.58	35.99	33.36	35.99	35.58	600
September 10, 2024	35.45	35.6	33	35.6	35.45	7,500
September 09, 2024	35.47	35.51	32.92	35.52	35.47	10,100
September 06, 2024	35.03	35	32.45	35.03	35	730
September 05, 2024	35.62	35.51	32.92	35.62	35.51	420
September 04, 2024	35.65	35.65	33.05	35.65	35.65	500
September 03, 2024	35.85	35.44	32.85	35.85	35.44	3,633
August 30, 2024	35.78	35.82	33.21	35.82	35.78	200
August 29, 2024	35.81	35.78	33.17	35.81	35.77	600
August 28, 2024	35.79	35.62	33.02	35.79	35.62	500
August 27, 2024	36.01	36.01	33.38	36.01	36.01	100
August 26, 2024	36.09	36.05	33.42	36.09	36.05	500
August 23, 2024	35.87	35.99	33.36	36.05	35.87	2,800
August 22, 2024	35.75	35.63	33.03	35.75	35.61	1,400
August 21, 2024	35.75	35.77	33.16	35.77	35.72	2,200
August 20, 2024	35.7	35.74	33.13	35.77	35.7	4,323
August 19, 2024	35.8	35.73	33.12	35.8	35.73	2,800
August 16, 2024	35.62	35.72	33.11	35.72	35.62	1,100
August 15, 2024	35.46	35.62	33.02	35.65	35.46	2,040
August 14, 2024	35.03	35.03	32.47	35.03	35.03	200
August 13, 2024	34.7	34.88	32.33	34.88	34.7	1,513
August 12, 2024	34.44	34.64	32.11	34.64	34.44	1,200
August 09, 2024	34.33	34.33	31.82	34.33	34.33	1,500
August 08, 2024	34.09	34.32	31.82	34.44	34.09	2,220
August 07, 2024	34.48	33.69	31.23	34.48	33.69	1,700
August 06, 2024	34.02	34.17	31.68	34.17	34.02	510
August 02, 2024	34.47	34.49	31.97	34.49	34.42	900
August 01, 2024	35.62	35.33	32.75	35.62	35.25	8,300
July 31, 2024	35.96	36.09	33.46	36.09	35.94	2,900
July 30, 2024	35.59	35.71	33.1	35.71	35.59	12,029
July 29, 2024	35.66	35.66	33.06	35.66	35.66	100
July 26, 2024	35.57	35.72	33.11	35.72	35.57	8,600
July 25, 2024	35.25	35.44	32.85	35.57	35.2	1,800
July 24, 2024	35.8	35.63	33.03	35.9	35.5	35,901
July 23, 2024	36.06	36.19	33.55	36.19	36.06	300
July 22, 2024	35.84	35.98	33.35	35.98	35.84	1,400
July 19, 2024	35.77	35.77	33.16	35.77	35.77	600
July 18, 2024	36.07	35.76	33.15	36.07	35.76	201
July 17, 2024	36.09	36.03	33.4	36.09	36	3,100
July 16, 2024	36.37	36.4	33.74	36.4	36.37	449
July 15, 2024	35.97	36.02	33.39	36.02	35.97	809
July 12, 2024	35.91	35.93	33.31	35.93	35.91	246
July 11, 2024	35.33	35.33	32.75	35.33	35.33	0
July 10, 2024	35.15	35.24	32.67	35.24	35.12	704
July 09, 2024	34.79	34.79	32.25	34.79	34.79	0

Mackenzie Maximum Diversification Canada Index ETF (MKC.TO) TSX