S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Mackenzie Maximum Diversification Canada Index ETF (MKC)
Mackenzie Maximum Diversification Canada Index ETF (MKC) Historical

MKC Mackenzie Maximum Diversification Canada Index ETF

34.31

0.00 (0.00%)

Last Updated: 09:43:09

Delayed by 15 minutes

MKC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	34.31	-0.18	-0.52%	34.47	34.47	34.28	1,100
May 21 2024	34.49	-0.03	-0.09%	34.49	34.49	34.44	3,000
May 17 2024	34.52	0.14	0.41%	34.45	34.52	34.45	5,006
May 16 2024	34.38	0.02	0.06%	34.35	34.42	34.31	4,700
May 15 2024	34.36	0.20	0.59%	34.33	34.45	34.33	1,500
May 14 2024	34.16	0.09	0.26%	34.10	34.16	34.07	3,563
May 13 2024	34.07	-0.07	-0.21%	34.20	34.20	34.02	4,441
May 10 2024	34.14	0.00	0.00%	34.25	34.25	34.14	864
May 09 2024	34.14	0.10	0.29%	34.21	34.21	34.13	1,700
May 08 2024	34.04	0.00	0.00%	34.00	34.04	33.96	1,500
May 07 2024	34.04	0.01	0.03%	34.14	34.16	34.04	14,751
May 06 2024	34.03	0.36	1.07%	34.00	34.03	34.00	610
May 03 2024	33.67	0.10	0.30%	33.57	33.67	33.57	504
May 02 2024	33.57	0.11	0.33%	33.63	33.63	33.57	1,800
May 01 2024	33.46	0.13	0.39%	33.61	33.61	33.46	400
Apr 30 2024	33.33	-0.10	-0.30%	33.28	33.43	33.23	39,407
Apr 29 2024	33.43	0.21	0.63%	33.34	33.45	33.34	4,500
Apr 26 2024	33.22	0.00	0.00%	33.22	33.22	33.22	0
Apr 25 2024	33.22	-0.11	-0.33%	33.17	33.22	33.17	2,020
Apr 24 2024	33.33	0.04	0.12%	33.39	33.39	33.28	902
Apr 23 2024	33.29	0.27	0.82%	33.25	33.30	33.25	2,605
Apr 22 2024	33.02	0.01	0.03%	32.93	33.02	32.93	733
Apr 19 2024	33.01	-0.08	-0.24%	33.12	33.16	33.01	1,500
Apr 18 2024	33.09	-0.08	-0.24%	33.22	33.27	33.05	6,800
Apr 17 2024	33.17	0.10	0.30%	33.15	33.21	33.12	1,372
Apr 16 2024	33.07	0.02	0.06%	33.10	33.13	33.07	485
Apr 15 2024	33.05	-0.16	-0.48%	33.29	33.29	33.04	1,292
Apr 12 2024	33.21	-0.36	-1.07%	33.61	33.61	33.20	4,302
Apr 11 2024	33.57	0.05	0.15%	33.40	33.57	33.30	4,100
Apr 10 2024	33.52	-0.19	-0.56%	33.55	33.57	33.43	1,085
Apr 09 2024	33.71	-0.02	-0.06%	33.85	33.85	33.58	3,812
Apr 08 2024	33.73	-0.12	-0.35%	33.92	33.92	33.73	2,124
Apr 05 2024	33.85	0.39	1.17%	33.89	33.89	33.79	600
Apr 04 2024	33.46	-0.23	-0.68%	33.82	33.87	33.46	1,010
Apr 03 2024	33.69	0.06	0.18%	33.66	33.69	33.65	700
Apr 02 2024	33.63	-0.22	-0.65%	33.47	33.63	33.47	1,500
Apr 01 2024	33.85	0.09	0.27%	33.85	33.85	33.73	3,025
Mar 28 2024	33.76	-0.02	-0.06%	33.80	33.83	33.76	2,980
Mar 27 2024	33.78	0.35	1.05%	33.59	33.80	33.59	2,507
Mar 26 2024	33.43	0.10	0.30%	33.54	33.56	33.43	1,215
Mar 25 2024	33.33	-0.15	-0.45%	33.47	33.51	33.33	3,074
Mar 22 2024	33.48	-0.07	-0.21%	33.55	33.55	33.45	700
Mar 21 2024	33.55	0.16	0.48%	33.51	33.58	33.51	1,818
Mar 20 2024	33.39	0.22	0.66%	33.19	33.39	33.19	1,600
Mar 19 2024	33.17	-0.01	-0.03%	33.13	33.26	33.10	6,215
Mar 18 2024	33.18	-0.15	-0.45%	33.16	33.18	33.16	300
Mar 15 2024	33.33	-0.02	-0.06%	33.38	33.38	33.33	2,512
Mar 14 2024	33.35	-0.15	-0.45%	33.27	33.36	33.24	6,500
Mar 13 2024	33.50	0.04	0.12%	33.53	33.53	33.50	1,415
Mar 12 2024	33.46	0.11	0.33%	33.39	33.48	33.38	7,780
Mar 11 2024	33.35	0.02	0.06%	33.31	33.35	33.31	3,400
Mar 08 2024	33.33	-0.08	-0.24%	33.48	33.48	33.32	715
Mar 07 2024	33.41	0.27	0.81%	33.26	33.41	33.26	3,400
Mar 06 2024	33.14	0.19	0.58%	33.18	33.18	33.11	1,569
Mar 05 2024	32.95	-0.24	-0.72%	33.04	33.09	32.90	3,400
Mar 04 2024	33.19	0.08	0.24%	33.20	33.24	33.12	3,320
Mar 01 2024	33.11	0.31	0.95%	33.12	33.12	33.09	3,700
Feb 29 2024	32.80	0.15	0.46%	32.79	32.83	32.78	1,800
Feb 28 2024	32.65	0.01	0.03%	32.66	32.70	32.64	3,600
Feb 27 2024	32.64	0.09	0.28%	32.58	32.65	32.56	2,200
Feb 26 2024	32.55	-0.11	-0.34%	32.60	32.67	32.48	6,849
Feb 23 2024	32.66	0.30	0.93%	32.55	32.66	32.55	3,420

Mackenzie Maximum Divers...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions