Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Mackenzie Maximum Diversification Emerging Markets Index ETF (MEE)
Mackenzie Maximum Diversification Emerging Markets Index ETF (MEE) Historical

MEE Mackenzie Maximum Diversification Emerging Markets Index ETF

27.79

0.26 (0.94%)

Jul 22 2024 - Closed

Delayed by 15 minutes

MEE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	27.70	0.00	0.00%	27.70	27.70	27.70	0
Jul 18 2024	27.70	-0.05	-0.18%	27.70	27.70	27.70	61
Jul 17 2024	27.75	-0.46	-1.63%	27.90	27.90	27.69	1,500
Jul 16 2024	28.21	0.26	0.93%	27.85	28.21	27.85	610
Jul 15 2024	27.95	-0.02	-0.07%	27.99	28.01	27.95	800
Jul 12 2024	27.97	0.09	0.32%	28.09	28.10	27.97	550
Jul 11 2024	27.88	0.13	0.47%	27.60	27.94	27.60	3,500
Jul 10 2024	27.75	0.23	0.84%	27.69	27.75	27.69	1,000
Jul 09 2024	27.52	0.10	0.36%	27.50	27.52	27.29	800
Jul 08 2024	27.42	0.20	0.73%	27.25	27.42	27.23	1,000
Jul 05 2024	27.22	0.00	0.00%	27.46	27.46	27.22	1,295
Jul 04 2024	27.22	0.05	0.18%	27.10	27.22	27.10	358
Jul 03 2024	27.17	0.37	1.38%	26.83	27.17	26.83	843
Jul 02 2024	26.80	-0.31	-1.14%	27.04	27.05	26.80	605
Jun 28 2024	27.11	0.19	0.71%	27.19	27.20	27.10	6,454
Jun 27 2024	26.92	0.08	0.30%	26.92	26.92	26.92	0
Jun 26 2024	26.84	-0.04	-0.15%	26.99	26.99	26.64	3,300
Jun 25 2024	26.88	-0.07	-0.26%	26.71	26.88	26.71	1,300
Jun 24 2024	26.95	0.09	0.34%	27.00	27.00	26.70	3,858
Jun 21 2024	26.86	-0.13	-0.48%	26.85	26.86	26.85	1,100
Jun 20 2024	26.99	-0.24	-0.88%	26.87	26.99	26.64	24,597
Jun 19 2024	27.23	0.31	1.15%	26.98	27.23	26.98	2,800
Jun 18 2024	26.92	-0.08	-0.30%	26.89	27.21	26.85	7,106
Jun 17 2024	27.00	0.15	0.56%	26.78	27.00	26.74	3,500
Jun 14 2024	26.85	0.15	0.56%	27.00	27.02	26.85	600
Jun 13 2024	26.70	-0.18	-0.67%	26.81	26.82	26.70	1,418
Jun 12 2024	26.88	0.33	1.24%	26.88	26.88	26.88	0
Jun 11 2024	26.55	-0.59	-2.17%	26.56	26.56	26.53	5,300
Jun 10 2024	27.14	0.49	1.84%	26.69	27.14	26.69	15,641
Jun 07 2024	26.65	0.13	0.49%	26.70	26.74	26.65	2,360
Jun 06 2024	26.52	0.23	0.87%	26.52	26.52	26.52	0
Jun 05 2024	26.29	0.36	1.39%	26.15	26.29	26.14	3,738
Jun 04 2024	25.93	-0.33	-1.26%	25.88	25.97	25.88	2,500
Jun 03 2024	26.26	0.15	0.57%	26.38	26.38	25.91	7,056
May 31 2024	26.11	-0.30	-1.14%	25.95	26.11	25.95	4,600
May 30 2024	26.41	-0.35	-1.31%	26.21	26.41	26.17	805
May 29 2024	26.76	0.05	0.19%	26.65	26.76	26.65	828
May 28 2024	26.71	-0.13	-0.48%	26.52	26.71	26.52	501
May 27 2024	26.84	0.02	0.07%	26.96	27.11	26.84	15,500
May 24 2024	26.82	-0.09	-0.33%	26.71	26.82	26.71	100
May 23 2024	26.91	0.13	0.49%	26.95	26.96	26.91	800
May 22 2024	26.78	0.04	0.15%	26.61	26.78	26.55	705
May 21 2024	26.74	-0.22	-0.82%	27.01	27.01	26.51	1,800
May 17 2024	26.96	0.33	1.24%	26.99	27.00	26.96	200
May 16 2024	26.63	0.08	0.30%	26.74	26.78	26.63	4,949
May 15 2024	26.55	0.01	0.04%	26.51	26.55	26.48	300
May 14 2024	26.54	-0.09	-0.34%	26.18	26.62	26.18	3,271
May 13 2024	26.63	0.19	0.72%	26.59	26.66	26.59	472
May 10 2024	26.44	-0.01	-0.04%	26.44	26.44	26.44	1,901
May 09 2024	26.45	-0.16	-0.60%	26.59	26.59	26.45	100
May 08 2024	26.61	-0.01	-0.04%	26.61	26.61	26.60	700
May 07 2024	26.62	0.19	0.72%	26.60	26.65	26.60	3,100
May 06 2024	26.43	0.00	0.00%	26.62	26.62	26.43	110
May 03 2024	26.43	-0.16	-0.60%	26.54	26.54	26.43	884
May 02 2024	26.59	0.29	1.10%	26.59	26.59	26.59	0
May 01 2024	26.30	0.09	0.34%	26.30	26.30	26.30	69
Apr 30 2024	26.21	-0.05	-0.19%	26.41	26.42	26.21	300
Apr 29 2024	26.26	0.24	0.92%	26.29	26.30	26.26	500
Apr 26 2024	26.02	0.11	0.42%	26.02	26.02	26.02	0
Apr 25 2024	25.91	0.15	0.58%	25.60	25.91	25.60	326
Apr 24 2024	25.76	0.17	0.66%	25.76	25.76	25.76	0
Apr 23 2024	25.59	0.15	0.59%	25.58	25.59	25.58	720

Mackenzie Maximum Divers...

Jackpot Digital (QB)

US Oil and Gas (CE)

ishares Eur Covered Bond...

Intesa Sanpaolo

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