Mackenzie Maximum Diversification All World Developed ex North America Index ETF - MXU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2024	23.7	23.7	23.7	23.7	23.7	0
October 01, 2024	23.7	23.7	23.7	23.7	23.7	0
September 30, 2024	23.7	23.7	23.7	23.7	23.7	0
September 27, 2024	23.7	23.7	23.7	23.7	23.7	270
September 26, 2024	23.68	23.68	23.68	23.68	23.68	600
September 25, 2024	23.71	23.71	23.71	23.71	23.71	0
September 24, 2024	23.75	23.75	23.75	23.75	23.75	0
September 23, 2024	23.61	23.71	23.71	23.71	23.61	2,400
September 20, 2024	23.71	23.74	23.74	23.74	23.71	700
September 19, 2024	23.76	23.79	23.79	23.79	23.76	700
September 18, 2024	23.94	23.94	23.81	23.94	23.94	3,715
September 17, 2024	24.02	24	23.86	24.02	24	1,500
September 16, 2024	24.05	24.05	23.91	24.05	24.05	1,500
September 13, 2024	23.81	23.81	23.68	23.81	23.81	1,907
September 12, 2024	23.75	23.81	23.68	23.81	23.75	100
September 11, 2024	23.78	23.78	23.65	23.78	23.78	0
September 10, 2024	23.77	23.77	23.64	23.77	23.77	0
September 09, 2024	23.8	23.75	23.62	23.8	23.75	1,600
September 06, 2024	23.71	23.64	23.51	23.71	23.64	3,000
September 05, 2024	23.74	23.74	23.61	23.74	23.74	1,518
September 04, 2024	23.83	23.83	23.7	23.83	23.83	0
September 03, 2024	23.98	23.98	23.84	23.98	23.98	0
August 30, 2024	23.95	23.95	23.81	23.95	23.95	0
August 29, 2024	23.99	23.94	23.8	23.99	23.94	900
August 28, 2024	24.03	24.03	23.89	24.03	24.03	3,140
August 27, 2024	23.86	23.86	23.73	23.86	23.86	0
August 26, 2024	24	24	23.86	24	24	0
August 23, 2024	23.77	23.77	23.64	23.77	23.77	0
August 22, 2024	23.85	23.85	23.72	23.85	23.85	0
August 21, 2024	23.73	23.73	23.6	23.73	23.73	0
August 20, 2024	23.76	23.76	23.63	23.76	23.76	0
August 19, 2024	23.76	23.76	23.63	23.76	23.76	0
August 16, 2024	23.52	23.51	23.38	23.52	23.51	600
August 15, 2024	23.39	23.47	23.34	23.47	23.39	9,805
August 14, 2024	23.11	23.11	22.98	23.11	23.11	0
August 13, 2024	23.01	23.01	22.88	23.01	23.01	200
August 12, 2024	22.83	22.83	22.7	22.83	22.83	0
August 09, 2024	22.71	22.76	22.63	22.76	22.71	2,005
August 08, 2024	22.68	22.68	22.55	22.69	22.68	5,800
August 07, 2024	22.3	22.3	22.17	22.3	22.3	0
August 06, 2024	22.32	22.23	22.1	22.32	22.23	7,400
August 02, 2024	22.84	22.8	22.67	22.85	22.8	6,500
August 01, 2024	23.22	23.21	23.08	23.22	23.21	600
July 31, 2024	23.31	23.31	23.18	23.31	23.31	0
July 30, 2024	23.43	23.43	23.3	23.43	23.43	632
July 29, 2024	23.26	23.26	23.13	23.26	23.26	200
July 26, 2024	23.23	23.22	23.09	23.23	23.22	2,100
July 25, 2024	23.08	23.07	22.94	23.08	23.07	1,600
July 24, 2024	23.28	23.28	23.15	23.28	23.28	0
July 23, 2024	23.28	23.28	23.15	23.28	23.28	0
July 22, 2024	23.34	23.3	23.17	23.34	23.3	2,200
July 19, 2024	23.13	23.13	23	23.13	23.13	224
July 18, 2024	23.24	23.24	23.11	23.24	23.24	400
July 17, 2024	23.17	23.17	23.04	23.17	23.17	0
July 16, 2024	23.17	23.17	23.04	23.17	23.17	200
July 15, 2024	23.15	23.15	23.02	23.15	23.15	100
July 12, 2024	23.02	23.02	22.89	23.02	23.02	0
July 11, 2024	23.04	22.97	22.84	23.04	22.97	5,318
July 10, 2024	22.67	22.72	22.59	22.75	22.67	6,400
July 09, 2024	22.52	22.51	22.38	22.52	22.51	2,700

Mackenzie Maximum Diversification All World Developed ex North America Index ETF (MXU.TO) TSX