Mackenzie Max Diverse Emg Mkts ETF (TSX: MEE )

27.69 UNCHANGED
Streaming Delayed Price Updated: 10:45 AM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 27.69 0 +0.14(+0.51%)
Jul 25, 2024 27.51 27.55 27.51 27.55 300 +0.22(+0.80%)
Jul 24, 2024 27.15 27.33 27.15 27.33 691 -0.17(-0.62%)
Jul 23, 2024 27.52 27.53 27.50 27.50 2,514 -0.29(-1.04%)
Jul 22, 2024 27.77 27.79 27.67 27.79 800 +0.26(+0.94%)
Jul 19, 2024 27.53 27.53 27.53 27.53 220 -0.16(-0.58%)
Jul 17, 2024 27.69 61 -0.52(-1.84%)
Jul 16, 2024 27.85 28.21 27.85 28.21 610 +0.26(+0.93%)
Jul 15, 2024 27.99 28.01 27.95 27.95 800 -0.15(-0.53%)
Jul 12, 2024 28.09 28.10 28.09 28.10 550 +0.22(+0.79%)
Jul 11, 2024 27.60 27.94 27.60 27.88 3,500 +0.13(+0.47%)
Jul 10, 2024 27.69 27.75 27.39 27.75 1,000 +0.46(+1.69%)
Jul 09, 2024 27.50 27.50 27.26 27.29 800 +0.06(+0.22%)
Jul 08, 2024 27.25 27.25 27.23 27.23 1,000 +0.01(+0.04%)
Jul 05, 2024 27.46 27.46 27.22 27.22 1,295 +0.12(+0.44%)
Jul 04, 2024 27.10 27.10 27.10 27.10 358 +0.00(+0.00%)
Jul 03, 2024 26.83 27.14 26.83 27.10 843 +0.30(+1.12%)
Jul 02, 2024 27.04 27.05 26.80 26.80 605 -0.31(-1.14%)
Jun 28, 2024 27.11 0 +0.47(+1.76%)
Jun 26, 2024 26.64 0 -0.28(-1.04%)
Jun 25, 2024 26.71 26.92 26.71 26.92 1,300 -0.03(-0.11%)
Jun 24, 2024 27.00 27.00 26.70 26.95 3,858 +0.09(+0.34%)
Jun 21, 2024 26.85 26.86 26.85 26.86 1,100 +0.15(+0.56%)
Jun 20, 2024 26.87 26.87 26.64 26.71 24,597 -0.52(-1.91%)
Jun 19, 2024 26.98 27.23 26.98 27.23 2,800 +0.29(+1.08%)
Jun 18, 2024 26.89 27.21 26.85 26.94 7,106 -0.20(-0.74%)
Jun 17, 2024 26.78 27.14 26.74 27.14 3,500 +0.12(+0.44%)
Jun 14, 2024 27.00 27.02 27.00 27.02 600 +0.41(+1.54%)
Jun 13, 2024 26.81 26.82 26.61 26.61 1,418 +0.06(+0.23%)
Jun 11, 2024 26.55 0 -0.59(-2.17%)
Jun 10, 2024 26.69 27.14 26.66 27.14 15,641 +0.49(+1.84%)
Jun 07, 2024 26.70 26.74 26.65 26.65 2,360 +0.36(+1.37%)
Jun 05, 2024 26.29 0 +0.36(+1.39%)
Jun 04, 2024 25.88 25.97 25.88 25.93 2,500 -0.31(-1.18%)
Jun 03, 2024 26.38 26.38 25.91 26.24 7,056 +0.13(+0.50%)
May 31, 2024 25.95 26.11 25.95 26.11 4,600 -0.06(-0.23%)
May 30, 2024 26.21 26.21 26.17 26.17 805 -0.59(-2.20%)
May 29, 2024 26.65 26.76 26.65 26.76 828 +0.24(+0.90%)
May 28, 2024 26.52 26.52 26.52 26.52 501 -0.59(-2.18%)
May 27, 2024 26.96 27.11 26.96 27.11 15,500 +0.40(+1.50%)
May 24, 2024 26.71 26.71 26.71 26.71 100 -0.20(-0.74%)
May 23, 2024 26.95 26.96 26.90 26.91 800 +0.29(+1.09%)
May 22, 2024 26.61 26.65 26.55 26.62 705 +0.11(+0.41%)
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%)
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.