Mackenzie Maximum Diversification Emerging Markets Index ETF (MEE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:03PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 25.58 | 25.59 | 25.58 | 25.59 | 25.59 | 700 |
| Apr 22, 2024 | 25.59 | 25.59 | 25.28 | 25.28 | 25.28 | 1,000 |
| Apr 19, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 200 |
| Apr 18, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Apr 17, 2024 | 25.65 | 25.70 | 25.64 | 25.70 | 25.70 | 600 |
| Apr 16, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| Apr 15, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 200 |
| Apr 12, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| Apr 11, 2024 | 26.58 | 26.67 | 26.58 | 26.67 | 26.67 | 300 |
| Apr 10, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 200 |
| Apr 09, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 600 |
| Apr 08, 2024 | 26.06 | 26.46 | 26.06 | 26.46 | 26.46 | 800 |
| Apr 05, 2024 | 26.37 | 26.39 | 26.37 | 26.39 | 26.39 | 1,000 |
| Apr 04, 2024 | 26.24 | 26.24 | 26.16 | 26.17 | 26.17 | 2,300 |
| Apr 03, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| Apr 02, 2024 | 26.01 | 26.05 | 26.01 | 26.05 | 26.05 | 200 |
| Apr 01, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| Mar 28, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| Mar 27, 2024 | 26.00 | 26.01 | 26.00 | 26.01 | 26.01 | 400 |
| Mar 26, 2024 | 26.02 | 26.03 | 25.80 | 26.02 | 26.02 | 1,200 |
| Mar 25, 2024 | 26.00 | 26.02 | 26.00 | 26.02 | 26.02 | 2,200 |
| Mar 22, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 100 |
| Mar 21, 2024 | 25.73 | 25.73 | 25.70 | 25.70 | 25.70 | 400 |
| Mar 20, 2024 | 25.73 | 25.73 | 25.70 | 25.73 | 25.73 | 1,100 |
| Mar 19, 2024 | 25.84 | 25.84 | 25.70 | 25.70 | 25.70 | 500 |
| Mar 18, 2024 | 25.75 | 25.92 | 25.70 | 25.92 | 25.92 | 1,200 |
| Mar 15, 2024 | 25.75 | 25.75 | 25.70 | 25.75 | 25.75 | 1,600 |
| Mar 14, 2024 | 25.74 | 25.75 | 25.74 | 25.75 | 25.75 | 800 |
| Mar 13, 2024 | 25.91 | 25.91 | 25.80 | 25.80 | 25.80 | 1,300 |
| Mar 12, 2024 | 26.11 | 26.20 | 26.11 | 26.19 | 26.19 | 4,500 |
| Mar 11, 2024 | 26.03 | 26.04 | 25.97 | 26.01 | 26.01 | 11,000 |
| Mar 08, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| Mar 07, 2024 | 25.87 | 25.94 | 25.87 | 25.94 | 25.94 | 800 |
| Mar 06, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| Mar 05, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 300 |
| Mar 04, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 100 |
| Mar 01, 2024 | 25.87 | 25.87 | 25.64 | 25.64 | 25.64 | 4,200 |
| Feb 29, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
| Feb 28, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 200 |
| Feb 27, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| Feb 26, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Feb 23, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Feb 22, 2024 | 25.50 | 25.50 | 25.49 | 25.50 | 25.50 | 1,300 |
| Feb 21, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 200 |
| Feb 20, 2024 | 25.37 | 25.50 | 25.37 | 25.50 | 25.50 | 600 |
| Feb 16, 2024 | 25.26 | 25.26 | 25.24 | 25.25 | 25.25 | 1,000 |
| Feb 15, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Feb 14, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Feb 13, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
| Feb 12, 2024 | 24.97 | 24.97 | 24.96 | 24.96 | 24.96 | 200 |
| Feb 09, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Feb 08, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| Feb 07, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| Feb 06, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 200 |
| Feb 05, 2024 | 24.63 | 24.81 | 24.63 | 24.75 | 24.75 | 1,300 |
| Feb 02, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 100 |
| Feb 01, 2024 | 24.69 | 24.70 | 24.69 | 24.70 | 24.70 | 600 |
| Jan 31, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| Jan 30, 2024 | 24.49 | 24.50 | 24.35 | 24.35 | 24.35 | 600 |
| Jan 29, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| Jan 26, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| Jan 25, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| Jan 24, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| Jan 23, 2024 | 24.44 | 24.44 | 24.41 | 24.41 | 24.41 | 500 |
| Jan 22, 2024 | 24.15 | 24.45 | 24.15 | 24.28 | 24.28 | 4,700 |
| Jan 19, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| Jan 18, 2024 | 24.36 | 24.37 | 24.36 | 24.37 | 24.37 | 500 |
| Jan 17, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Jan 16, 2024 | 24.32 | 24.50 | 24.32 | 24.50 | 24.50 | 600 |
| Jan 15, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 700 |
| Jan 12, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 100 |
| Jan 11, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| Jan 10, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| Jan 09, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 800 |
| Jan 08, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 100 |
| Jan 05, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| Jan 04, 2024 | 24.50 | 24.70 | 24.50 | 24.69 | 24.69 | 1,100 |
| Jan 03, 2024 | 24.68 | 24.70 | 24.67 | 24.70 | 24.70 | 600 |
| Jan 02, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| Dec 29, 2023 | 24.88 | 24.89 | 24.85 | 24.89 | 24.89 | 600 |
| Dec 28, 2023 | 24.79 | 24.80 | 24.79 | 24.80 | 24.80 | 700 |
| Dec 27, 2023 | 24.58 | 24.59 | 24.58 | 24.59 | 24.59 | 1,100 |
| Dec 22, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 100 |
| Dec 21, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 200 |
| Dec 20, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 300 |
| Dec 19, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 100 |
| Dec 18, 2023 | 24.67 | 24.67 | 24.65 | 24.65 | 24.65 | 700 |
| Dec 18, 2023 | 0.293 Dividend | |||||
| Dec 15, 2023 | 25.13 | 25.13 | 24.77 | 24.77 | 24.48 | 300 |
| Dec 14, 2023 | 24.56 | 24.67 | 24.56 | 24.60 | 24.31 | 13,300 |
| Dec 13, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.23 | 500 |
| Dec 12, 2023 | 24.46 | 24.46 | 24.19 | 24.19 | 23.90 | 3,600 |
| Dec 11, 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.34 | 1,200 |
| Dec 08, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 23.88 | 100 |
| Dec 07, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.10 | 200 |
| Dec 06, 2023 | 24.13 | 24.20 | 24.13 | 24.14 | 23.85 | 1,300 |
| Dec 05, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.91 | - |
| Dec 04, 2023 | 24.19 | 24.23 | 24.19 | 24.20 | 23.91 | 900 |
| Dec 01, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.96 | 100 |
| Nov 30, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 23.97 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.