STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Mackenzie Maximum Diversification All World Developed ex North America Index ETF (MXU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

21.60

-0.02

(-0.09%)

As of 02:10PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	21.58	21.60	21.50	21.60	21.60	4,170
Apr 19, 2024	21.33	21.35	21.33	21.35	21.35	1,100
Apr 18, 2024	21.39	21.39	21.39	21.39	21.39	-
Apr 17, 2024	21.46	21.46	21.33	21.33	21.33	600
Apr 16, 2024	21.70	21.70	21.70	21.70	21.70	-
Apr 15, 2024	21.85	21.85	21.85	21.85	21.85	-
Apr 12, 2024	21.99	21.99	21.95	21.95	21.95	8,600
Apr 11, 2024	22.03	22.03	22.00	22.00	22.00	800
Apr 10, 2024	22.03	22.03	22.03	22.03	22.03	-
Apr 09, 2024	22.00	22.00	21.98	21.98	21.98	2,200
Apr 08, 2024	21.96	21.96	21.96	21.96	21.96	-
Apr 05, 2024	21.88	21.88	21.88	21.88	21.88	-
Apr 04, 2024	21.94	21.94	21.86	21.86	21.86	1,100
Apr 03, 2024	21.97	21.97	21.93	21.93	21.93	1,900
Apr 02, 2024	21.96	21.97	21.94	21.97	21.97	1,300
Apr 01, 2024	22.11	22.11	22.11	22.11	22.11	-
Mar 28, 2024	22.24	22.24	22.23	22.23	22.23	2,400
Mar 27, 2024	22.27	22.30	22.27	22.30	22.30	700
Mar 26, 2024	22.20	22.20	22.20	22.20	22.20	-
Mar 25, 2024	22.27	22.27	22.19	22.19	22.19	1,700
Mar 22, 2024	22.20	22.25	22.20	22.25	22.25	1,000
Mar 21, 2024	22.15	22.15	22.14	22.14	22.14	5,200
Mar 20, 2024	21.97	21.97	21.93	21.95	21.95	10,100
Mar 19, 2024	21.98	21.98	21.95	21.95	21.95	1,700
Mar 18, 2024	21.93	21.93	21.93	21.93	21.93	600
Mar 18, 2024	0.046 Dividend
Mar 15, 2024	21.92	21.92	21.92	21.92	21.87	-
Mar 14, 2024	21.92	21.93	21.91	21.93	21.88	2,500
Mar 13, 2024	22.01	22.02	21.96	21.96	21.91	7,300
Mar 12, 2024	22.11	22.11	22.11	22.11	22.06	900
Mar 11, 2024	21.94	21.98	21.93	21.98	21.93	4,100
Mar 08, 2024	21.99	21.99	21.99	21.99	21.94	600
Mar 07, 2024	21.99	22.00	21.96	22.00	21.95	2,000
Mar 06, 2024	21.87	21.88	21.87	21.88	21.83	1,600
Mar 05, 2024	21.85	21.85	21.85	21.85	21.80	-
Mar 04, 2024	21.80	21.80	21.80	21.80	21.75	5,000
Mar 01, 2024	21.75	21.86	21.75	21.86	21.81	1,200
Feb 29, 2024	21.85	21.85	21.68	21.69	21.64	1,400
Feb 28, 2024	21.78	21.78	21.74	21.74	21.69	3,100
Feb 27, 2024	21.78	21.79	21.78	21.79	21.74	700
Feb 26, 2024	21.79	21.79	21.71	21.72	21.67	2,200
Feb 23, 2024	21.76	21.82	21.76	21.81	21.76	12,700
Feb 22, 2024	21.58	21.65	21.58	21.65	21.60	3,600
Feb 21, 2024	21.55	21.55	21.55	21.55	21.50	1,500
Feb 20, 2024	21.58	21.60	21.54	21.60	21.55	2,700
Feb 16, 2024	21.41	21.46	21.41	21.45	21.40	800
Feb 15, 2024	21.38	21.38	21.32	21.33	21.29	1,700
Feb 14, 2024	21.19	21.28	21.19	21.28	21.24	1,500
Feb 13, 2024	21.19	21.19	21.16	21.17	21.13	5,400
Feb 12, 2024	21.07	21.17	21.07	21.17	21.13	1,400
Feb 09, 2024	21.01	21.08	21.01	21.08	21.04	3,200
Feb 08, 2024	21.08	21.08	21.05	21.05	21.01	3,200
Feb 07, 2024	21.19	21.19	21.15	21.19	21.15	13,000
Feb 06, 2024	21.23	21.23	21.23	21.23	21.19	200
Feb 05, 2024	21.21	21.31	21.21	21.31	21.27	9,200
Feb 02, 2024	21.14	21.18	21.14	21.15	21.11	3,000
Feb 01, 2024	21.14	21.21	21.14	21.21	21.17	2,600
Jan 31, 2024	21.18	21.18	21.18	21.18	21.14	-
Jan 30, 2024	21.17	21.17	21.14	21.15	21.11	1,100
Jan 29, 2024	21.20	21.22	21.19	21.22	21.18	4,800
Jan 26, 2024	21.25	21.25	21.24	21.24	21.20	400
Jan 25, 2024	21.23	21.30	21.23	21.28	21.24	1,200
Jan 24, 2024	21.30	21.36	21.30	21.36	21.32	1,200
Jan 23, 2024	21.06	21.11	21.04	21.09	21.05	2,100
Jan 22, 2024	21.20	21.20	21.11	21.13	21.09	900
Jan 19, 2024	20.88	21.02	20.88	21.02	20.98	600
Jan 18, 2024	21.01	21.01	21.01	21.01	20.97	200
Jan 17, 2024	20.98	21.02	20.98	21.01	20.97	2,200
Jan 16, 2024	21.23	21.23	21.23	21.23	21.19	200
Jan 15, 2024	21.54	21.54	21.54	21.54	21.49	-
Jan 12, 2024	21.40	21.40	21.40	21.40	21.36	-
Jan 11, 2024	21.37	21.37	21.37	21.37	21.33	-
Jan 10, 2024	21.29	21.29	21.29	21.29	21.25	-
Jan 09, 2024	21.28	21.29	21.28	21.29	21.25	1,100
Jan 08, 2024	21.30	21.30	21.28	21.28	21.24	1,700
Jan 05, 2024	21.11	21.11	21.11	21.11	21.07	-
Jan 04, 2024	21.16	21.16	21.16	21.16	21.12	300
Jan 03, 2024	21.05	21.05	21.05	21.05	21.01	-
Jan 02, 2024	21.06	21.06	21.06	21.06	21.02	-
Dec 29, 2023	20.98	20.98	20.98	20.98	20.94	100
Dec 28, 2023	20.96	20.96	20.96	20.96	20.92	1,600
Dec 27, 2023	20.74	20.92	20.74	20.92	20.88	400
Dec 22, 2023	20.85	20.85	20.79	20.82	20.78	1,900
Dec 21, 2023	20.76	20.78	20.76	20.78	20.74	500
Dec 20, 2023	20.86	20.86	20.86	20.86	20.82	-
Dec 19, 2023	20.84	20.84	20.84	20.84	20.80	-
Dec 18, 2023	20.79	20.79	20.79	20.79	20.75	200
Dec 18, 2023	0.213 Dividend
Dec 15, 2023	21.00	21.12	21.00	21.00	20.74	9,900
Dec 14, 2023	21.33	21.33	21.33	21.33	21.07	-
Dec 13, 2023	21.05	21.28	21.01	21.28	21.02	1,900
Dec 12, 2023	21.12	21.14	21.12	21.14	20.88	2,200
Dec 11, 2023	20.92	21.11	20.92	21.07	20.81	2,400
Dec 08, 2023	21.13	21.13	21.08	21.13	20.87	1,400
Dec 07, 2023	21.01	21.01	21.01	21.01	20.75	100
Dec 06, 2023	21.01	21.01	20.97	20.97	20.71	3,200
Dec 05, 2023	20.95	20.95	20.95	20.95	20.69	-
Dec 04, 2023	20.89	20.90	20.89	20.90	20.64	900
Dec 01, 2023	20.93	20.93	20.93	20.93	20.67	100
Nov 30, 2023	20.87	20.87	20.85	20.85	20.60	2,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,903.75+31.79(+0.15%)

S&P 5005,033.60+23.00(+0.46%)

DOW38,310.29+70.31(+0.18%)

CAD/USD0.7299-0.0002(-0.03%)

CRUDE OIL81.45-0.45(-0.55%)

Bitcoin CAD90,791.65+622.86(+0.69%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Mackenzie Maximum Diversification All World Developed ex North America Index ETF (MXU.TO)

S&P/TSX
21,903.75
+31.79(+0.15%)

S&P 500
5,033.60
+23.00(+0.46%)

DOW
38,310.29
+70.31(+0.18%)

CAD/USD
0.7299
-0.0002(-0.03%)

CRUDE OIL
81.45
-0.45(-0.55%)

Bitcoin CAD
90,791.65
+622.86(+0.69%)