Mackenzie Max Diverse Emg Mkts ETF (TSX: MEE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 27.01 | 27.01 | 26.51 | 26.51 | 1,800 | -0.49(-1.81%) |
| May 17, 2024 | 27.00 | 0 | +0.35(+1.31%) | |||
| May 16, 2024 | 26.74 | 26.78 | 26.65 | 26.65 | 4,949 | +0.17(+0.64%) |
| May 15, 2024 | 26.51 | 26.51 | 26.48 | 26.48 | 300 | -0.14(-0.53%) |
| May 14, 2024 | 26.18 | 26.62 | 26.18 | 26.62 | 3,271 | -0.01(-0.04%) |
| May 13, 2024 | 26.59 | 26.66 | 26.59 | 26.63 | 472 | +0.19(+0.72%) |
| May 10, 2024 | 26.44 | 26.44 | 26.23 | 26.44 | 1,901 | -0.15(-0.56%) |
| May 09, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 100 | -0.02(-0.08%) |
| May 08, 2024 | 26.61 | 26.61 | 26.60 | 26.61 | 700 | -0.01(-0.04%) |
| May 07, 2024 | 26.60 | 26.65 | 26.60 | 26.62 | 3,100 | +0.00(+0.00%) |
| May 06, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 110 | +0.19(+0.72%) |
| May 03, 2024 | 26.54 | 26.54 | 26.43 | 26.43 | 884 | +0.01(+0.04%) |
| Apr 30, 2024 | 26.42 | 0 | +0.12(+0.46%) | |||
| Apr 29, 2024 | 26.29 | 26.30 | 26.29 | 26.30 | 500 | +0.70(+2.73%) |
| Apr 25, 2024 | 25.60 | 0 | +0.01(+0.04%) | |||
| Apr 23, 2024 | 25.59 | 0 | +0.31(+1.23%) | |||
| Apr 22, 2024 | 25.59 | 25.59 | 25.28 | 25.28 | 1,000 | -0.38(-1.48%) |
| Apr 19, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 200 | -0.04(-0.16%) |
| Apr 17, 2024 | 25.70 | 0 | -0.40(-1.53%) | |||
| Apr 15, 2024 | 26.10 | 0 | -0.57(-2.14%) | |||
| Apr 11, 2024 | 26.67 | 65 | +0.37(+1.41%) | |||
| Apr 10, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 200 | -0.19(-0.72%) |
| Apr 09, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 600 | +0.03(+0.11%) |
| Apr 08, 2024 | 26.06 | 26.46 | 26.06 | 26.46 | 790 | +0.07(+0.27%) |
| Apr 05, 2024 | 26.37 | 26.39 | 26.37 | 26.39 | 1,010 | +0.22(+0.84%) |
| Apr 04, 2024 | 26.24 | 26.24 | 26.16 | 26.17 | 2,300 | +0.12(+0.46%) |
| Apr 02, 2024 | 26.05 | 0 | +0.04(+0.15%) | |||
| Mar 27, 2024 | 26.01 | 0 | -0.01(-0.04%) | |||
| Mar 26, 2024 | 26.02 | 26.03 | 25.80 | 26.02 | 1,200 | +0.00(+0.00%) |
| Mar 25, 2024 | 26.00 | 26.02 | 26.00 | 26.02 | 2,224 | +0.47(+1.84%) |
| Mar 22, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 145 | -0.15(-0.58%) |
| Mar 21, 2024 | 25.73 | 25.73 | 25.70 | 25.70 | 400 | -0.03(-0.12%) |
| Mar 20, 2024 | 25.73 | 25.73 | 25.70 | 25.73 | 1,101 | +0.03(+0.12%) |
| Mar 19, 2024 | 25.84 | 25.84 | 25.70 | 25.70 | 463 | -0.22(-0.85%) |
| Mar 18, 2024 | 25.75 | 25.92 | 25.70 | 25.92 | 1,162 | +0.17(+0.66%) |
| Mar 15, 2024 | 25.75 | 25.75 | 25.70 | 25.75 | 1,610 | +0.00(+0.00%) |
| Mar 14, 2024 | 25.74 | 25.75 | 25.74 | 25.75 | 822 | -0.05(-0.19%) |
| Mar 13, 2024 | 25.91 | 25.91 | 25.80 | 25.80 | 1,250 | -0.39(-1.49%) |
| Mar 12, 2024 | 26.11 | 26.20 | 26.11 | 26.19 | 4,479 | +0.18(+0.69%) |
| Mar 11, 2024 | 26.03 | 26.04 | 25.97 | 26.01 | 10,985 | +0.11(+0.42%) |
| Mar 08, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 146 | -0.04(-0.15%) |
| Mar 07, 2024 | 25.87 | 25.94 | 25.87 | 25.94 | 800 | +0.26(+1.01%) |
| Mar 05, 2024 | 25.68 | 0 | +0.04(+0.16%) | |||
| Mar 01, 2024 | 25.64 | 2 | -0.11(-0.43%) | |||
| Feb 29, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | +0.00(+0.00%) |
| Feb 28, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 189 | +0.25(+0.98%) |
| Feb 22, 2024 | 25.50 | 0 | +0.09(+0.35%) | |||
| Feb 21, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 233 | +0.02(+0.08%) |
| Feb 20, 2024 | 25.37 | 25.39 | 25.37 | 25.39 | 600 | +0.14(+0.55%) |
| Feb 16, 2024 | 25.25 | 0 | +0.22(+0.88%) | |||
| Feb 13, 2024 | 25.03 | 0 | +0.07(+0.28%) | |||
| Feb 12, 2024 | 24.97 | 24.97 | 24.96 | 24.96 | 200 | -0.03(-0.12%) |
| Feb 06, 2024 | 24.99 | 0 | +0.24(+0.97%) | |||
| Feb 05, 2024 | 24.63 | 24.81 | 24.63 | 24.75 | 1,255 | +0.01(+0.04%) |
| Feb 02, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 100 | +0.04(+0.16%) |
| Feb 01, 2024 | 24.69 | 24.70 | 24.69 | 24.70 | 600 | +0.35(+1.44%) |
| Jan 30, 2024 | 24.35 | 89 | -0.06(-0.25%) | |||
| Jan 23, 2024 | 24.41 | 0 | +0.13(+0.54%) | |||
| Jan 22, 2024 | 24.15 | 24.45 | 24.15 | 24.28 | 4,720 | -0.09(-0.37%) |
| Jan 18, 2024 | 24.37 | 0 | -0.13(-0.53%) | |||
| Jan 16, 2024 | 24.50 | 0 | -0.23(-0.93%) | |||
| Jan 15, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 700 | +0.01(+0.04%) |
| Jan 12, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 100 | +0.22(+0.90%) |
| Jan 09, 2024 | 24.50 | 0 | -0.26(-1.05%) | |||
| Jan 08, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 100 | +0.07(+0.28%) |
| Jan 04, 2024 | 24.69 | 0 | -0.01(-0.04%) | |||
| Jan 03, 2024 | 24.68 | 24.70 | 24.67 | 24.70 | 550 | -0.19(-0.76%) |
| Dec 29, 2023 | 24.89 | 44 | +0.09(+0.36%) | |||
| Dec 28, 2023 | 24.79 | 24.80 | 24.79 | 24.80 | 700 | +0.21(+0.85%) |
| Dec 27, 2023 | 24.58 | 24.59 | 24.58 | 24.59 | 1,100 | +0.44(+1.82%) |
| Dec 22, 2023 | 24.15 | 0 | -0.22(-0.90%) | |||
| Dec 21, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 181 | -0.01(-0.04%) |
| Dec 20, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 276 | -0.20(-0.81%) |
| Dec 19, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 100 | -0.07(-0.28%) |
| Dec 18, 2023 | 24.67 | 24.67 | 24.65 | 24.65 | 650 | -0.48(-1.91%) |
| Dec 15, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 250 | +0.53(+2.15%) |
| Dec 14, 2023 | 24.56 | 24.67 | 24.56 | 24.60 | 13,300 | +0.08(+0.33%) |
| Dec 13, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 500 | +0.33(+1.36%) |
| Dec 12, 2023 | 24.46 | 24.46 | 24.19 | 24.19 | 3,600 | -0.44(-1.79%) |
| Dec 11, 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 1,200 | +0.46(+1.90%) |
| Dec 08, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 100 | -0.22(-0.90%) |
| Dec 07, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 200 | +0.25(+1.04%) |
| Dec 06, 2023 | 24.13 | 24.20 | 24.13 | 24.14 | 1,283 | -0.06(-0.25%) |
| Dec 04, 2023 | 24.20 | 0 | -0.05(-0.21%) | |||
| Dec 01, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.01(-0.04%) |
| Nov 30, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 300 | +0.01(+0.04%) |
| Nov 29, 2023 | 24.29 | 24.30 | 24.25 | 24.25 | 519 | -0.08(-0.33%) |
| Nov 28, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 100 | +0.05(+0.21%) |
| Nov 24, 2023 | 24.28 | 0 | -0.07(-0.29%) | |||
| Nov 23, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 600 | -0.28(-1.14%) |
| Nov 22, 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 100 | +0.27(+1.11%) |
| Nov 21, 2023 | 24.34 | 24.45 | 24.34 | 24.36 | 475 | -0.16(-0.65%) |
| Nov 20, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 400 | +0.32(+1.32%) |
| Nov 16, 2023 | 24.20 | 0 | +0.01(+0.04%) | |||
| Nov 15, 2023 | 24.22 | 24.24 | 24.15 | 24.19 | 15,500 | +0.06(+0.25%) |
| Nov 14, 2023 | 23.96 | 24.13 | 23.96 | 24.13 | 2,754 | +0.33(+1.39%) |
| Nov 13, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 400 | -0.01(-0.04%) |
| Nov 07, 2023 | 23.81 | 96 | +0.23(+0.98%) | |||
| Nov 06, 2023 | 23.70 | 23.71 | 23.56 | 23.58 | 1,930 | +0.14(+0.60%) |
| Nov 03, 2023 | 23.33 | 23.46 | 23.33 | 23.44 | 7,600 | +0.26(+1.12%) |
| Nov 02, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 300 | +0.48(+2.11%) |
| Oct 31, 2023 | 22.70 | 10 | -0.25(-1.09%) | |||
| Oct 30, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 144 | +0.25(+1.10%) |
| Oct 27, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 1,230 | -0.04(-0.18%) |
| Oct 25, 2023 | 22.74 | 0 | -0.02(-0.09%) | |||
| Oct 23, 2023 | 22.76 | 72 | -0.34(-1.47%) | |||
| Oct 19, 2023 | 23.10 | 0 | +0.00(+0.00%) | |||
| Oct 18, 2023 | 23.09 | 23.29 | 23.08 | 23.10 | 6,300 | -0.05(-0.22%) |
| Oct 17, 2023 | 23.25 | 23.25 | 23.15 | 23.15 | 300 | -0.20(-0.86%) |
| Oct 16, 2023 | 23.37 | 23.37 | 23.35 | 23.35 | 700 | +0.03(+0.13%) |
| Oct 13, 2023 | 23.45 | 23.45 | 23.32 | 23.32 | 2,700 | +0.09(+0.39%) |
| Oct 12, 2023 | 23.40 | 23.40 | 23.23 | 23.23 | 2,800 | -0.13(-0.56%) |
| Oct 11, 2023 | 23.40 | 23.40 | 23.36 | 23.36 | 2,400 | +0.11(+0.47%) |
| Oct 10, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | +0.19(+0.82%) |
| Oct 06, 2023 | 23.06 | 0 | +0.12(+0.52%) | |||
| Oct 05, 2023 | 22.89 | 22.94 | 22.88 | 22.94 | 400 | -0.11(-0.48%) |
| Oct 04, 2023 | 23.17 | 23.17 | 23.05 | 23.05 | 306 | -0.32(-1.37%) |
| Oct 03, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 432 | +0.18(+0.78%) |
| Sep 28, 2023 | 23.19 | 0 | +0.09(+0.39%) | |||
| Sep 26, 2023 | 23.10 | 0 | -0.07(-0.30%) | |||
| Sep 25, 2023 | 23.55 | 23.18 | 23.17 | 23.17 | 400 | -0.90(-3.74%) |
| Sep 19, 2023 | 24.07 | 0 | +0.09(+0.38%) | |||
| Sep 18, 2023 | 24.04 | 24.04 | 23.98 | 23.98 | 2,700 | -0.03(-0.12%) |
| Sep 15, 2023 | 24.04 | 24.04 | 24.01 | 24.01 | 500 | -0.09(-0.37%) |
| Sep 14, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 1,500 | +0.00(+0.00%) |
| Sep 13, 2023 | 24.11 | 24.11 | 24.10 | 24.10 | 1,100 | -0.09(-0.37%) |
| Sep 12, 2023 | 24.28 | 24.28 | 24.17 | 24.19 | 1,980 | +0.07(+0.29%) |
| Sep 11, 2023 | 24.14 | 24.14 | 24.12 | 24.12 | 555 | -0.25(-1.03%) |
| Sep 08, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 1,045 | +0.10(+0.41%) |
| Sep 06, 2023 | 24.27 | 0 | +0.07(+0.29%) | |||
| Sep 05, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 104 | -0.03(-0.12%) |
| Sep 01, 2023 | 24.23 | 0 | -0.15(-0.62%) | |||
| Aug 30, 2023 | 24.38 | 0 | +0.11(+0.45%) | |||
| Aug 28, 2023 | 24.27 | 0 | +0.12(+0.50%) | |||
| Aug 25, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 600 | +0.07(+0.29%) |
| Aug 23, 2023 | 24.08 | 0 | +0.31(+1.30%) | |||
| Aug 22, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 550 | -0.07(-0.29%) |
| Aug 17, 2023 | 23.84 | 0 | +0.00(+0.00%) | |||
| Aug 16, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 600 | -0.27(-1.12%) |
| Aug 15, 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 350 | +0.04(+0.17%) |
| Aug 11, 2023 | 24.07 | 50 | -0.21(-0.86%) | |||
| Aug 10, 2023 | 24.35 | 24.35 | 24.28 | 24.28 | 128,900 | +0.01(+0.04%) |
| Aug 09, 2023 | 24.35 | 24.38 | 24.24 | 24.27 | 84,162 | -0.02(-0.08%) |
| Aug 08, 2023 | 24.40 | 24.40 | 24.29 | 24.29 | 2,084 | -0.12(-0.49%) |
| Aug 04, 2023 | 24.41 | 0 | +0.04(+0.16%) | |||
| Aug 03, 2023 | 24.54 | 24.54 | 24.37 | 24.37 | 1,786 | +0.05(+0.21%) |
| Aug 02, 2023 | 24.38 | 24.57 | 24.32 | 24.32 | 2,111 | -0.25(-1.02%) |
| Aug 01, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 500 | -0.13(-0.53%) |
| Jul 31, 2023 | 24.65 | 24.70 | 24.65 | 24.70 | 1,111 | -0.14(-0.56%) |
| Jul 28, 2023 | 24.73 | 24.87 | 24.73 | 24.84 | 1,703 | +0.54(+2.22%) |
| Jul 27, 2023 | 24.39 | 24.40 | 24.30 | 24.30 | 302 | -0.18(-0.74%) |
| Jul 26, 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 109 | +0.11(+0.45%) |
| Jul 24, 2023 | 24.37 | 4 | +0.22(+0.91%) | |||
| Jul 20, 2023 | 24.15 | 0 | -0.29(-1.19%) | |||
| Jul 19, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 217 | +0.28(+1.16%) |
| Jul 18, 2023 | 24.36 | 24.36 | 24.16 | 24.16 | 1,583 | -0.21(-0.86%) |
| Jul 17, 2023 | 24.32 | 24.37 | 24.32 | 24.37 | 1,500 | +0.23(+0.95%) |
| Jul 14, 2023 | 24.00 | 24.16 | 24.00 | 24.14 | 4,300 | +0.23(+0.96%) |
| Jul 13, 2023 | 23.90 | 23.91 | 23.90 | 23.91 | 2,000 | -0.01(-0.04%) |
| Jul 12, 2023 | 23.87 | 23.92 | 23.86 | 23.92 | 500 | +0.19(+0.80%) |
| Jul 11, 2023 | 23.76 | 23.76 | 23.70 | 23.73 | 800 | +0.23(+0.98%) |
| Jul 10, 2023 | 23.61 | 23.62 | 23.50 | 23.50 | 1,700 | -0.29(-1.22%) |
| Jul 07, 2023 | 23.78 | 23.83 | 23.78 | 23.79 | 1,200 | -0.15(-0.63%) |
| Jul 05, 2023 | 23.94 | 0 | +0.20(+0.84%) | |||
| Jul 04, 2023 | 24.00 | 24.00 | 23.74 | 23.74 | 4,940 | +0.06(+0.25%) |
| Jun 30, 2023 | 23.68 | 0 | +0.23(+0.98%) | |||
| Jun 29, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 400 | +0.03(+0.13%) |
| Jun 28, 2023 | 23.52 | 23.52 | 23.42 | 23.42 | 200 | -0.23(-0.97%) |
| Jun 27, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 151 | +0.25(+1.07%) |
| Jun 26, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 100 | -0.42(-1.76%) |
| Jun 21, 2023 | 23.82 | 0 | +0.03(+0.13%) | |||
| Jun 20, 2023 | 23.74 | 23.86 | 23.74 | 23.79 | 977 | -0.36(-1.49%) |
| Jun 16, 2023 | 24.15 | 0 | -0.06(-0.25%) |
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.
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.