S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

MUS Mackenzie Maximum Diversification US Index ETF

36.90

0.15 (0.41%)

Jun 07 2024 - Closed

Delayed by 15 minutes

MUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	36.75	0.00	0.00%	36.75	36.75	36.75	0
Jun 06 2024	36.75	-0.08	-0.22%	36.73	36.82	36.73	2,072
Jun 05 2024	36.83	0.28	0.77%	36.72	36.86	36.68	1,900
Jun 04 2024	36.55	0.12	0.33%	36.55	36.55	36.55	0
Jun 03 2024	36.43	0.12	0.33%	36.32	36.43	36.32	100
May 31 2024	36.31	0.16	0.44%	36.03	36.31	35.95	4,300
May 30 2024	36.15	-0.06	-0.17%	36.03	36.19	36.03	2,176
May 29 2024	36.21	-0.16	-0.44%	36.21	36.29	36.18	4,200
May 28 2024	36.37	-0.38	-1.03%	36.84	36.84	36.37	3,200
May 27 2024	36.75	0.03	0.08%	36.56	36.75	36.56	2,104
May 24 2024	36.72	0.07	0.19%	36.83	36.83	36.70	2,428
May 23 2024	36.65	-0.23	-0.62%	36.78	36.78	36.65	4,400
May 22 2024	36.88	0.09	0.24%	36.86	36.97	36.84	1,500
May 21 2024	36.79	0.12	0.33%	36.71	36.79	36.71	1,600
May 17 2024	36.67	0.02	0.05%	36.61	36.67	36.61	800
May 16 2024	36.65	0.06	0.16%	36.66	36.70	36.65	7,000
May 15 2024	36.59	0.24	0.66%	36.49	36.59	36.46	900
May 14 2024	36.35	0.09	0.25%	36.13	36.35	36.13	3,233
May 13 2024	36.26	0.06	0.17%	36.36	36.36	36.26	544
May 10 2024	36.20	0.04	0.11%	36.22	36.22	36.20	300
May 09 2024	36.16	-0.04	-0.11%	36.10	36.16	36.10	351
May 08 2024	36.20	-0.02	-0.06%	36.22	36.22	36.18	2,300
May 07 2024	36.22	0.32	0.89%	36.13	36.22	36.09	14,786
May 06 2024	35.90	0.22	0.62%	35.77	35.90	35.77	600
May 03 2024	35.68	0.31	0.88%	35.65	35.68	35.65	803
May 02 2024	35.37	0.01	0.03%	35.40	35.40	35.37	3,200
May 01 2024	35.36	-0.09	-0.25%	35.38	35.38	35.33	256
Apr 30 2024	35.45	-0.06	-0.17%	35.55	35.55	35.45	100
Apr 29 2024	35.51	0.06	0.17%	35.51	35.53	35.51	1,202
Apr 26 2024	35.45	0.21	0.60%	35.50	35.50	35.45	600
Apr 25 2024	35.24	-0.23	-0.65%	35.08	35.30	35.08	2,799
Apr 24 2024	35.47	0.11	0.31%	35.44	35.47	35.44	601
Apr 23 2024	35.36	0.24	0.68%	35.35	35.38	35.35	2,914
Apr 22 2024	35.12	0.09	0.26%	35.09	35.25	35.08	4,000
Apr 19 2024	35.03	-0.16	-0.45%	35.06	35.06	35.03	700
Apr 18 2024	35.19	-0.06	-0.17%	35.33	35.33	35.19	7,400
Apr 17 2024	35.25	-0.19	-0.54%	35.25	35.25	35.25	100
Apr 16 2024	35.44	0.12	0.34%	35.42	35.49	35.36	3,300
Apr 15 2024	35.32	-0.26	-0.73%	35.71	35.71	35.32	5,400
Apr 12 2024	35.58	-0.39	-1.08%	35.61	35.61	35.55	1,700
Apr 11 2024	35.97	-0.01	-0.03%	35.89	35.97	35.89	800
Apr 10 2024	35.98	-0.01	-0.03%	35.94	36.02	35.86	10,500
Apr 09 2024	35.99	-0.02	-0.06%	36.04	36.04	35.85	1,700
Apr 08 2024	36.01	-0.05	-0.14%	36.10	36.10	36.01	2,680
Apr 05 2024	36.06	0.34	0.95%	36.01	36.11	36.01	3,802
Apr 04 2024	35.72	-0.36	-1.00%	36.18	36.21	35.72	1,000
Apr 03 2024	36.08	-0.13	-0.36%	36.11	36.12	36.03	2,200
Apr 02 2024	36.21	-0.38	-1.04%	36.14	36.22	36.14	1,445
Apr 01 2024	36.59	0.06	0.16%	36.57	36.62	36.57	3,300
Mar 28 2024	36.53	-0.03	-0.08%	36.59	36.62	36.53	5,500
Mar 27 2024	36.56	0.34	0.94%	36.34	36.56	36.34	901
Mar 26 2024	36.22	0.00	0.00%	36.32	36.34	36.22	1,798
Mar 25 2024	36.22	-0.08	-0.22%	36.21	36.23	36.21	3,100
Mar 22 2024	36.30	0.10	0.28%	36.17	36.30	36.17	900
Mar 21 2024	36.20	0.33	0.92%	35.95	36.22	35.95	4,713
Mar 20 2024	35.87	-0.04	-0.11%	35.82	35.89	35.81	3,143
Mar 19 2024	35.91	0.15	0.42%	35.77	35.93	35.76	4,479
Mar 18 2024	35.76	-0.01	-0.03%	35.82	35.82	35.76	867
Mar 15 2024	35.77	-0.08	-0.22%	35.75	35.78	35.66	3,300
Mar 14 2024	35.85	-0.20	-0.55%	35.84	35.85	35.83	3,600
Mar 13 2024	36.05	-0.21	-0.58%	36.16	36.16	36.05	2,700
Mar 12 2024	36.26	0.25	0.69%	36.29	36.32	36.20	8,300
Mar 11 2024	36.01	0.05	0.14%	36.00	36.01	35.93	6,100

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