Mackenzie Maximum Diversification Canada Index ETF (MKC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

33.39

+0.17

(+0.51%)

At close: 03:25PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	33.29	33.39	33.28	33.39	33.39	700
Apr 25, 2024	33.17	33.22	33.17	33.22	33.22	2,000
Apr 24, 2024	33.39	33.39	33.28	33.28	33.28	900
Apr 23, 2024	33.25	33.30	33.25	33.29	33.29	2,600
Apr 22, 2024	32.93	33.02	32.93	33.02	33.02	700
Apr 19, 2024	33.12	33.16	33.02	33.02	33.02	1,500
Apr 18, 2024	33.22	33.27	33.05	33.05	33.05	6,800
Apr 17, 2024	33.15	33.21	33.12	33.21	33.21	1,400
Apr 16, 2024	33.10	33.13	33.10	33.13	33.13	500
Apr 15, 2024	33.29	33.29	33.04	33.05	33.05	1,300
Apr 12, 2024	33.61	33.61	33.20	33.22	33.22	4,300
Apr 11, 2024	33.40	33.57	33.30	33.57	33.57	4,100
Apr 10, 2024	33.55	33.57	33.43	33.43	33.43	1,100
Apr 09, 2024	33.85	33.85	33.58	33.71	33.71	3,800
Apr 08, 2024	33.92	33.92	33.74	33.74	33.74	2,100
Apr 05, 2024	33.89	33.89	33.79	33.85	33.85	600
Apr 04, 2024	33.82	33.87	33.55	33.55	33.55	1,000
Apr 03, 2024	33.66	33.67	33.65	33.65	33.65	700
Apr 02, 2024	33.47	33.64	33.47	33.63	33.63	1,500
Apr 01, 2024	33.85	33.88	33.73	33.85	33.85	3,000
Mar 28, 2024	33.80	33.83	33.76	33.76	33.76	3,000
Mar 27, 2024	33.59	33.80	33.59	33.78	33.78	2,500
Mar 26, 2024	33.54	33.56	33.43	33.43	33.43	1,200
Mar 25, 2024	33.47	33.51	33.33	33.33	33.33	3,100
Mar 22, 2024	33.55	33.55	33.45	33.48	33.48	700
Mar 21, 2024	33.51	33.58	33.51	33.55	33.55	1,800
Mar 20, 2024	33.19	33.37	33.19	33.37	33.37	1,600
Mar 19, 2024	33.13	33.26	33.10	33.17	33.17	6,200
Mar 18, 2024	33.16	33.16	33.16	33.16	33.16	300
Mar 18, 2024	0.132 Dividend
Mar 15, 2024	33.38	33.38	33.33	33.33	33.20	2,500
Mar 14, 2024	33.27	33.36	33.24	33.35	33.22	6,500
Mar 13, 2024	33.53	33.53	33.53	33.53	33.40	1,400
Mar 12, 2024	33.39	33.48	33.38	33.46	33.33	7,800
Mar 11, 2024	33.31	33.37	33.30	33.35	33.22	3,400
Mar 08, 2024	33.48	33.48	33.32	33.36	33.23	700
Mar 07, 2024	33.26	33.41	33.26	33.37	33.24	3,400
Mar 06, 2024	33.18	33.18	33.11	33.11	32.98	1,600
Mar 05, 2024	33.04	33.09	32.90	32.93	32.80	3,400
Mar 04, 2024	33.20	33.24	33.12	33.21	33.08	3,300
Mar 01, 2024	33.12	33.12	33.09	33.11	32.98	3,700
Feb 29, 2024	32.79	32.83	32.78	32.80	32.67	1,800
Feb 28, 2024	32.66	32.71	32.64	32.65	32.52	3,600
Feb 27, 2024	32.58	32.65	32.56	32.64	32.51	2,200
Feb 26, 2024	32.60	32.67	32.48	32.54	32.41	6,800
Feb 23, 2024	32.55	32.66	32.55	32.66	32.53	3,400
Feb 22, 2024	32.27	32.42	32.27	32.36	32.23	2,600
Feb 21, 2024	32.13	32.15	32.03	32.10	31.97	6,400
Feb 20, 2024	32.35	32.43	32.31	32.34	32.21	3,300
Feb 16, 2024	32.39	32.50	32.30	32.42	32.29	4,300
Feb 15, 2024	32.27	32.39	32.26	32.39	32.26	3,600
Feb 14, 2024	31.76	32.13	31.76	32.13	32.00	4,800
Feb 13, 2024	31.83	31.83	31.44	31.53	31.41	19,300
Feb 12, 2024	32.30	32.43	32.30	32.36	32.23	1,900
Feb 09, 2024	32.17	32.32	32.17	32.31	32.18	2,500
Feb 08, 2024	32.14	32.20	32.12	32.15	32.02	6,800
Feb 07, 2024	32.31	32.41	32.31	32.40	32.27	13,600
Feb 06, 2024	32.31	32.39	32.31	32.38	32.25	4,000
Feb 05, 2024	32.44	32.44	32.30	32.31	32.18	3,000
Feb 02, 2024	32.54	32.61	32.44	32.61	32.48	4,100
Feb 01, 2024	32.45	32.66	32.45	32.64	32.51	1,800
Jan 31, 2024	32.49	32.58	32.26	32.26	32.13	5,800
Jan 30, 2024	32.55	32.55	32.54	32.54	32.41	1,400
Jan 29, 2024	32.36	32.50	32.25	32.50	32.37	5,000
Jan 26, 2024	32.41	32.41	32.32	32.32	32.19	1,200
Jan 25, 2024	32.40	32.40	32.30	32.38	32.25	1,400
Jan 24, 2024	32.54	32.54	32.39	32.39	32.26	5,500
Jan 23, 2024	32.31	32.37	32.25	32.37	32.24	5,500
Jan 22, 2024	32.20	32.20	32.11	32.19	32.06	2,600
Jan 19, 2024	32.03	32.17	31.97	32.15	32.02	2,700
Jan 18, 2024	31.83	31.85	31.83	31.84	31.71	400
Jan 17, 2024	31.69	31.70	31.69	31.70	31.57	900
Jan 16, 2024	31.97	32.08	31.97	32.08	31.95	3,300
Jan 15, 2024	32.05	32.10	32.05	32.10	31.97	1,700
Jan 12, 2024	31.99	32.03	31.96	32.00	31.87	2,400
Jan 11, 2024	31.79	31.79	31.59	31.79	31.66	1,200
Jan 10, 2024	31.55	31.70	31.55	31.70	31.57	4,200
Jan 09, 2024	31.39	31.58	31.39	31.58	31.45	1,600
Jan 08, 2024	31.23	31.57	31.23	31.57	31.44	1,900
Jan 05, 2024	31.19	31.31	31.19	31.31	31.19	900
Jan 04, 2024	31.19	31.19	31.19	31.19	31.07	100
Jan 03, 2024	31.16	31.16	31.12	31.12	31.00	400
Jan 02, 2024	31.37	31.40	31.34	31.35	31.23	600
Dec 29, 2023	31.53	31.53	31.51	31.51	31.39	600
Dec 28, 2023	31.46	31.54	31.44	31.49	31.37	4,800
Dec 27, 2023	31.52	31.52	31.47	31.48	31.36	1,300
Dec 22, 2023	31.22	31.34	31.22	31.32	31.20	900
Dec 21, 2023	31.10	31.15	31.10	31.15	31.03	2,900
Dec 20, 2023	31.30	31.30	31.00	31.00	30.88	1,900
Dec 19, 2023	31.28	31.28	31.24	31.24	31.12	3,500
Dec 18, 2023	31.06	31.07	31.05	31.07	30.95	2,100
Dec 18, 2023	0.155 Dividend
Dec 15, 2023	31.26	31.26	31.04	31.07	30.79	1,100
Dec 14, 2023	31.73	31.73	31.47	31.47	31.19	3,500
Dec 13, 2023	31.17	31.21	31.17	31.21	30.93	300
Dec 12, 2023	31.09	31.09	31.02	31.02	30.74	1,200
Dec 11, 2023	31.12	31.12	31.04	31.10	30.82	3,600
Dec 08, 2023	31.18	31.24	31.18	31.23	30.95	10,400
Dec 07, 2023	31.09	31.19	31.09	31.17	30.89	400
Dec 06, 2023	31.23	31.35	31.19	31.19	30.91	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,008.78+1,079.12(+1.26%)

Mackenzie Maximum Diversification Canada Index ETF (MKC.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,008.78
+1,079.12(+1.26%)