Mackenzie Maximum Diversification US Index ETF (MUS.TO) TSX

37.91

+0.16(+0.42%)

Updated at September 27, 2024 01:16PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2024	37.91	37.91	37.91	37.91	37.91	0
October 01, 2024	37.91	37.91	37.91	37.91	37.91	0
September 30, 2024	37.91	37.91	37.91	37.91	37.91	0
September 27, 2024	37.91	37.91	37.91	37.91	37.91	201
September 26, 2024	37.74	37.72	37.72	37.76	37.72	600
September 25, 2024	37.63	37.65	37.65	37.67	37.63	1,300
September 24, 2024	37.93	37.93	37.93	37.93	37.93	0
September 23, 2024	37.72	37.91	37.91	37.91	37.72	3,000
September 20, 2024	37.77	37.85	37.85	37.88	37.77	20,545
September 19, 2024	37.99	37.97	37.97	38.03	37.88	50,200
September 18, 2024	38.05	38.05	37.95	38.05	38.05	714
September 17, 2024	38.06	38.05	37.95	38.06	38.05	600
September 16, 2024	38.29	38.29	38.19	38.29	38.29	202
September 13, 2024	37.96	38.06	37.96	38.06	37.95	4,400
September 12, 2024	37.78	37.78	37.68	37.78	37.78	400
September 11, 2024	37.42	37.42	37.33	37.42	37.42	100
September 10, 2024	37.55	37.55	37.46	37.55	37.55	400
September 09, 2024	37.21	37.28	37.19	37.28	37.15	1,800
September 06, 2024	37.07	36.96	36.87	37.07	36.96	1,900
September 05, 2024	37.15	37.23	37.14	37.34	37.15	2,600
September 04, 2024	37.52	37.48	37.39	37.55	37.47	2,700
September 03, 2024	37.59	37.58	37.49	37.82	37.58	4,700
August 30, 2024	37.71	37.77	37.67	37.8	37.63	1,200
August 29, 2024	37.68	37.61	37.52	37.68	37.61	3,424
August 28, 2024	37.48	37.56	37.47	37.56	37.48	1,200
August 27, 2024	37.66	37.66	37.56	37.66	37.66	1,000
August 26, 2024	37.77	37.69	37.59	37.77	37.69	1,100
August 23, 2024	37.78	37.78	37.68	37.78	37.78	60,900
August 22, 2024	38	37.8	37.7	38	37.79	1,200
August 21, 2024	37.9	37.97	37.87	37.98	37.82	6,700
August 20, 2024	37.86	37.86	37.76	37.86	37.86	5,500
August 19, 2024	37.71	37.88	37.78	37.88	37.71	100
August 16, 2024	37.71	37.71	37.61	37.71	37.71	300
August 15, 2024	37.55	37.67	37.57	37.67	37.55	4,800
August 14, 2024	37.12	37.12	37.03	37.12	37.12	1,200
August 13, 2024	36.91	36.98	36.89	37.03	36.91	1,700
August 12, 2024	36.95	36.69	36.6	36.95	36.67	1,700
August 09, 2024	36.74	36.76	36.67	36.76	36.74	600
August 08, 2024	36.47	36.61	36.52	36.61	36.4	3,708
August 07, 2024	36.44	36	35.91	36.44	36	800
August 06, 2024	36.5	36.53	36.44	36.56	36.46	800
August 02, 2024	36.82	36.99	36.9	36.99	36.82	600
August 01, 2024	37.47	37.59	37.5	37.59	37.47	1,400
July 31, 2024	37.75	37.67	37.57	37.83	37.63	4,400
July 30, 2024	37.83	37.55	37.46	37.83	37.55	812
July 29, 2024	37.58	37.65	37.55	37.67	37.58	1,330
July 26, 2024	37.18	37.58	37.49	37.61	37.18	4,100
July 25, 2024	37.13	37.26	37.17	37.57	37.13	440
July 24, 2024	37.32	37.26	37.17	37.32	37.26	400
July 23, 2024	37.57	37.49	37.4	37.57	37.49	1,300
July 22, 2024	37.54	37.55	37.46	37.55	37.43	1,522
July 19, 2024	37.46	37.3	37.21	37.46	37.28	1,400
July 18, 2024	37.91	37.46	37.37	37.91	37.46	5,429
July 17, 2024	37.72	37.77	37.67	37.77	37.72	1,601
July 16, 2024	37.8	37.9	37.8	37.92	37.8	730
July 15, 2024	37.58	37.58	37.49	37.58	37.58	0
July 12, 2024	37.66	37.66	37.56	37.66	37.66	100
July 11, 2024	37.29	37.29	37.2	37.29	37.29	2,300
July 10, 2024	37.16	37.22	37.13	37.22	36.96	400
July 09, 2024	37.02	37.02	36.93	37.02	37.02	0