Mackenzie Maximum Diversification Developed Europe Index ETF (MEU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

22.28

0.00

(0.00%)

At close: 03:55PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	22.28	22.28	22.28	22.28	22.28	-
Apr 23, 2024	22.27	22.28	22.27	22.28	22.28	300
Apr 22, 2024	22.01	22.01	21.98	21.98	21.98	1,700
Apr 19, 2024	21.75	21.75	21.75	21.75	21.75	-
Apr 18, 2024	21.77	21.77	21.77	21.77	21.77	-
Apr 17, 2024	21.75	21.75	21.75	21.75	21.75	-
Apr 16, 2024	21.82	21.82	21.82	21.82	21.82	-
Apr 15, 2024	21.87	21.87	21.87	21.87	21.87	-
Apr 12, 2024	22.01	22.01	22.01	22.01	22.01	1,000
Apr 11, 2024	22.10	22.10	22.10	22.10	22.10	-
Apr 10, 2024	22.18	22.18	22.18	22.18	22.18	-
Apr 09, 2024	22.25	22.25	22.25	22.25	22.25	-
Apr 08, 2024	22.22	22.22	22.22	22.22	22.22	-
Apr 05, 2024	22.18	22.18	22.18	22.18	22.18	600
Apr 04, 2024	22.24	22.24	22.24	22.24	22.24	-
Apr 03, 2024	22.16	22.16	22.16	22.16	22.16	-
Apr 02, 2024	22.33	22.33	22.33	22.33	22.33	-
Apr 01, 2024	22.33	22.33	22.33	22.33	22.33	-
Mar 28, 2024	22.36	22.36	22.36	22.36	22.36	600
Mar 27, 2024	22.38	22.38	22.38	22.38	22.38	-
Mar 26, 2024	22.37	22.37	22.37	22.37	22.37	300
Mar 25, 2024	22.38	22.38	22.38	22.38	22.38	-
Mar 22, 2024	22.21	22.21	22.21	22.21	22.21	-
Mar 21, 2024	22.24	22.24	22.23	22.23	22.23	2,600
Mar 20, 2024	22.10	22.10	22.10	22.10	22.10	-
Mar 19, 2024	22.02	22.02	22.02	22.02	22.02	-
Mar 18, 2024	22.08	22.08	22.08	22.08	22.08	1,300
Mar 18, 2024	0.053 Dividend
Mar 15, 2024	22.19	22.19	22.19	22.19	22.14	-
Mar 14, 2024	22.28	22.28	22.28	22.28	22.23	-
Mar 13, 2024	22.34	22.34	22.34	22.34	22.29	1,000
Mar 12, 2024	22.15	22.15	22.15	22.15	22.10	-
Mar 11, 2024	22.10	22.10	22.07	22.07	22.02	3,100
Mar 08, 2024	22.12	22.12	22.12	22.12	22.07	-
Mar 07, 2024	22.10	22.10	22.10	22.10	22.05	500
Mar 06, 2024	21.98	21.98	21.98	21.98	21.93	-
Mar 05, 2024	22.00	22.00	22.00	22.00	21.95	-
Mar 04, 2024	21.92	21.92	21.92	21.92	21.87	400
Mar 01, 2024	21.94	21.94	21.94	21.94	21.89	1,000
Feb 29, 2024	21.91	21.91	21.91	21.91	21.86	-
Feb 28, 2024	22.03	22.03	22.03	22.03	21.98	-
Feb 27, 2024	21.98	21.98	21.98	21.98	21.93	-
Feb 26, 2024	21.96	22.08	21.96	22.08	22.03	7,200
Feb 23, 2024	22.01	22.03	22.01	22.03	21.98	1,000
Feb 22, 2024	21.92	21.95	21.91	21.93	21.88	3,400
Feb 21, 2024	21.76	21.78	21.74	21.78	21.73	400
Feb 20, 2024	21.87	21.88	21.83	21.88	21.83	4,100
Feb 16, 2024	21.64	21.64	21.64	21.64	21.59	200
Feb 15, 2024	21.55	21.56	21.55	21.56	21.51	9,200
Feb 14, 2024	21.35	21.46	21.35	21.46	21.41	500
Feb 13, 2024	21.30	21.30	21.30	21.30	21.25	1,000
Feb 12, 2024	21.42	21.42	21.42	21.42	21.37	200
Feb 09, 2024	21.31	21.31	21.31	21.31	21.26	-
Feb 08, 2024	21.39	21.39	21.39	21.39	21.34	-
Feb 07, 2024	21.49	21.49	21.49	21.49	21.44	-
Feb 06, 2024	21.49	21.49	21.49	21.49	21.44	-
Feb 05, 2024	21.47	21.47	21.47	21.47	21.42	-
Feb 02, 2024	21.58	21.58	21.58	21.58	21.53	-
Feb 01, 2024	21.53	21.53	21.53	21.53	21.48	-
Jan 31, 2024	21.56	21.56	21.56	21.56	21.51	300
Jan 30, 2024	21.64	21.64	21.64	21.64	21.59	-
Jan 29, 2024	21.56	21.56	21.56	21.56	21.51	800
Jan 26, 2024	21.60	21.60	21.60	21.60	21.55	-
Jan 25, 2024	21.69	21.69	21.69	21.69	21.64	-
Jan 24, 2024	21.69	21.69	21.69	21.69	21.64	100
Jan 23, 2024	21.57	21.57	21.57	21.57	21.52	-
Jan 22, 2024	21.42	21.42	21.42	21.42	21.37	-
Jan 19, 2024	21.42	21.42	21.42	21.42	21.37	-
Jan 18, 2024	21.42	21.42	21.42	21.42	21.37	100
Jan 17, 2024	21.52	21.52	21.52	21.52	21.47	-
Jan 16, 2024	21.68	21.68	21.68	21.68	21.63	-
Jan 15, 2024	21.68	21.68	21.68	21.68	21.63	-
Jan 12, 2024	21.66	21.66	21.66	21.66	21.61	-
Jan 11, 2024	21.71	21.71	21.71	21.71	21.66	-
Jan 10, 2024	21.71	21.71	21.71	21.71	21.66	-
Jan 09, 2024	21.84	21.84	21.84	21.84	21.79	-
Jan 08, 2024	21.64	21.64	21.64	21.64	21.59	-
Jan 05, 2024	21.62	21.62	21.62	21.62	21.57	-
Jan 04, 2024	21.50	21.50	21.50	21.50	21.45	100
Jan 03, 2024	21.50	21.50	21.50	21.50	21.45	-
Jan 02, 2024	21.54	21.54	21.54	21.54	21.49	-
Dec 29, 2023	21.57	21.57	21.57	21.57	21.52	800
Dec 28, 2023	21.39	21.51	21.39	21.51	21.46	200
Dec 27, 2023	21.35	21.35	21.35	21.35	21.30	100
Dec 22, 2023	21.42	21.42	21.42	21.42	21.37	-
Dec 21, 2023	21.35	21.35	21.35	21.35	21.30	1,000
Dec 20, 2023	21.30	21.30	21.26	21.26	21.21	700
Dec 19, 2023	21.47	21.47	21.45	21.45	21.40	200
Dec 18, 2023	21.44	21.44	21.44	21.44	21.39	100
Dec 18, 2023	0.273 Dividend
Dec 15, 2023	21.73	21.73	21.54	21.54	21.22	100
Dec 14, 2023	21.84	21.84	21.84	21.84	21.51	100
Dec 13, 2023	21.69	21.69	21.69	21.69	21.36	-
Dec 12, 2023	21.62	21.62	21.62	21.62	21.30	-
Dec 11, 2023	21.58	21.62	21.58	21.62	21.30	200
Dec 08, 2023	21.64	21.64	21.64	21.64	21.31	2,000
Dec 07, 2023	21.57	21.57	21.57	21.57	21.25	200
Dec 06, 2023	21.60	21.60	21.60	21.60	21.28	600
Dec 05, 2023	21.49	21.57	21.49	21.57	21.25	600
Dec 04, 2023	21.45	21.47	21.45	21.47	21.15	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7312+0.0014(+0.19%)

CRUDE OIL82.86+0.05(+0.06%)

Bitcoin CAD87,610.16-3,303.62(-3.63%)

Mackenzie Maximum Diversification Developed Europe Index ETF (MEU.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7312
+0.0014(+0.19%)

CRUDE OIL
82.86
+0.05(+0.06%)

Bitcoin CAD
87,610.16
-3,303.62(-3.63%)