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

Get Started

Home
Investing
ETFs
Canada
TSX
Mackenzie Conservative Allocation ETF (MCON)
Mackenzie Conservative Allocation ETF (MCON) Historical

MCON Mackenzie Conservative Allocation ETF

21.09

-0.04 (-0.19%)

Jun 28 2024 - Closed

Delayed by 15 minutes

MCON Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	21.09	-0.04	-0.19%	21.23	21.23	21.09	500
Jun 27 2024	21.13	0.03	0.14%	21.11	21.13	21.11	200
Jun 26 2024	21.10	-0.02	-0.09%	21.10	21.10	21.10	0
Jun 25 2024	21.12	-0.04	-0.19%	21.12	21.12	21.12	1,470
Jun 24 2024	21.16	-0.14	-0.66%	21.16	21.16	21.16	0
Jun 21 2024	21.30	-0.01	-0.05%	21.30	21.30	21.30	0
Jun 20 2024	21.31	-0.05	-0.23%	21.29	21.31	21.29	400
Jun 19 2024	21.36	-0.03	-0.14%	21.32	21.36	21.32	2,200
Jun 18 2024	21.39	0.06	0.28%	21.39	21.39	21.39	2
Jun 17 2024	21.33	0.02	0.09%	21.33	21.33	21.33	0
Jun 14 2024	21.31	0.00	0.00%	21.17	21.31	21.17	475
Jun 13 2024	21.31	0.01	0.05%	21.31	21.31	21.31	0
Jun 12 2024	21.30	0.12	0.57%	21.36	21.36	21.28	14,900
Jun 11 2024	21.18	-0.01	-0.05%	21.11	21.18	21.11	12,700
Jun 10 2024	21.19	-0.02	-0.09%	21.19	21.19	21.19	60
Jun 07 2024	21.21	-0.05	-0.24%	21.20	21.21	21.20	1,200
Jun 06 2024	21.26	0.00	0.00%	21.26	21.26	21.26	0
Jun 05 2024	21.26	0.14	0.66%	21.27	21.27	21.26	500
Jun 04 2024	21.12	0.06	0.28%	21.04	21.12	21.04	400
Jun 03 2024	21.06	0.07	0.33%	21.06	21.06	21.06	0
May 31 2024	20.99	0.09	0.43%	20.92	20.99	20.92	3,400
May 30 2024	20.90	0.01	0.05%	20.95	20.95	20.90	100
May 29 2024	20.89	-0.09	-0.43%	20.89	20.89	20.89	0
May 28 2024	20.98	-0.12	-0.57%	21.01	21.01	20.98	900
May 27 2024	21.10	0.05	0.24%	21.14	21.16	21.03	12,430
May 24 2024	21.05	0.01	0.05%	21.05	21.05	21.05	100
May 23 2024	21.04	-0.06	-0.28%	21.10	21.10	21.01	200
May 22 2024	21.10	-0.05	-0.24%	21.11	21.11	21.10	600
May 21 2024	21.15	0.06	0.28%	21.15	21.15	21.15	0
May 17 2024	21.09	-0.03	-0.14%	21.10	21.10	21.09	400
May 16 2024	21.12	0.02	0.09%	21.12	21.12	21.12	100
May 15 2024	21.10	0.14	0.67%	21.06	21.10	21.06	300
May 14 2024	20.96	0.03	0.14%	20.96	20.96	20.96	0
May 13 2024	20.93	0.00	0.00%	20.93	20.93	20.93	0
May 10 2024	20.93	-0.03	-0.14%	20.93	20.93	20.93	0
May 09 2024	20.96	0.03	0.14%	20.93	20.98	20.93	200
May 08 2024	20.93	-0.04	-0.19%	20.93	20.93	20.93	0
May 07 2024	20.97	0.07	0.33%	20.97	20.97	20.97	0
May 06 2024	20.90	0.11	0.53%	20.90	20.90	20.90	0
May 03 2024	20.79	0.14	0.68%	20.79	20.79	20.79	0
May 02 2024	20.65	0.06	0.29%	20.65	20.65	20.65	0
May 01 2024	20.59	0.02	0.10%	20.63	20.63	20.59	130
Apr 30 2024	20.57	-0.10	-0.48%	20.58	20.58	20.57	100
Apr 29 2024	20.67	0.06	0.29%	20.67	20.67	20.67	0
Apr 26 2024	20.61	0.10	0.49%	20.61	20.61	20.61	0
Apr 25 2024	20.51	-0.07	-0.34%	20.51	20.51	20.51	0
Apr 24 2024	20.58	-0.01	-0.05%	20.58	20.58	20.58	0
Apr 23 2024	20.59	0.06	0.29%	20.58	20.59	20.58	9,800
Apr 22 2024	20.53	0.05	0.24%	20.53	20.53	20.53	0
Apr 19 2024	20.48	-0.05	-0.24%	20.50	20.50	20.48	200
Apr 18 2024	20.53	-0.03	-0.15%	20.53	20.53	20.53	100
Apr 17 2024	20.56	-0.03	-0.15%	20.59	20.59	20.56	100
Apr 16 2024	20.59	-0.03	-0.15%	20.59	20.59	20.59	18
Apr 15 2024	20.62	-0.14	-0.67%	20.62	20.62	20.62	0
Apr 12 2024	20.76	-0.04	-0.19%	20.76	20.76	20.76	0
Apr 11 2024	20.80	0.03	0.14%	20.80	20.80	20.80	6
Apr 10 2024	20.77	-0.12	-0.57%	20.77	20.77	20.77	0
Apr 09 2024	20.89	0.04	0.19%	20.89	20.89	20.89	0
Apr 08 2024	20.85	-0.01	-0.05%	20.85	20.85	20.85	0
Apr 05 2024	20.86	0.06	0.29%	20.86	20.86	20.86	0
Apr 04 2024	20.80	-0.03	-0.14%	20.89	20.89	20.80	1,800
Apr 03 2024	20.83	0.03	0.14%	20.81	20.83	20.81	1,160
Apr 02 2024	20.80	-0.07	-0.34%	20.80	20.80	20.80	0

Mackenzie Conservative A...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions