Toronto - Delayed Quote
CAD
Mackenzie Conservative Allocation ETF (MCON.TO)
24.78
0.00
(0.00%)
At close: October 28 at 3:09:54 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.75
24.75
24.75
24.75
24.75
-
Oct 29, 2026
24.75
24.75
24.75
24.75
24.75
-
Oct 28, 2026
24.83
24.83
24.77
24.75
24.75
7,650
Oct 27, 2026
24.83
24.83
24.74
24.80
24.80
4,800
Oct 26, 2026
24.78
24.78
24.78
24.78
24.78
-
Oct 23, 2026
24.78
24.78
24.78
24.78
24.78
-
Oct 22, 2026
24.78
24.78
24.78
24.78
24.78
-
Oct 21, 2026
24.81
24.81
24.81
24.78
24.78
600
Oct 20, 2026
24.69
24.69
24.69
24.71
24.71
3,647
Oct 19, 2026
24.68
24.68
24.68
24.66
24.66
401
Oct 16, 2026
24.73
24.73
24.73
24.76
24.76
348
Oct 15, 2026
24.83
24.83
24.83
24.85
24.85
800
Oct 14, 2026
24.76
24.77
24.74
24.76
24.76
2,500
Oct 13, 2026
24.86
24.86
24.86
24.86
24.86
-
Oct 9, 2026
24.68
24.87
24.68
24.86
24.86
3,933
Oct 8, 2026
24.68
24.69
24.68
24.70
24.70
1,493
Oct 7, 2026
24.78
24.78
24.77
24.74
24.74
4,740
Oct 6, 2026
24.86
24.86
24.85
24.82
24.82
2,923
Oct 5, 2026
24.73
24.73
24.73
24.73
24.73
-
Oct 2, 2026
24.71
24.71
24.71
24.73
24.73
440
Oct 1, 2026
24.64
24.65
24.63
24.64
24.64
1,700
Sep 30, 2026
24.63
24.63
24.62
24.63
24.63
700
Sep 29, 2026
24.65
24.65
24.64
24.64
24.64
1,402
Sep 28, 2026
24.72
24.72
24.70
24.68
24.68
900
Sep 25, 2026
24.78
24.78
24.77
24.81
24.81
1,301
Sep 24, 2026
24.96
24.96
24.96
24.96
24.96
-
Sep 23, 2026
24.96
24.96
24.96
24.96
24.96
-
Sep 22, 2026
24.96
24.96
24.94
24.96
24.96
4,000
Sep 21, 2026
0.15874
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
24.90
24.90
24.90
24.90
24.90
-
Sep 18, 2026
24.90
24.90
24.90
24.90
24.74
-
Sep 17, 2026
24.86
24.92
24.86
24.90
24.74
1,400
Sep 16, 2026
24.68
24.68
24.68
24.68
24.52
-
Sep 15, 2026
24.68
24.70
24.68
24.68
24.52
3,600
Sep 14, 2026
24.72
24.73
24.72
24.73
24.57
2,701
Sep 11, 2026
24.73
24.73
24.73
24.77
24.61
225
Sep 10, 2026
24.65
24.65
24.65
24.67
24.51
100
Sep 9, 2026
24.92
24.92
24.91
24.83
24.67
514
Sep 8, 2026
24.94
24.94
24.92
24.93
24.77
2,500
Sep 4, 2026
25.00
25.00
25.00
25.00
24.84
-
Sep 3, 2026
25.00
25.00
25.00
25.00
24.84
-
Sep 2, 2026
25.00
25.00
25.00
25.00
24.84
-
Sep 1, 2026
25.00
25.00
25.00
25.00
24.84
-
Aug 31, 2026
25.10
25.10
25.10
25.00
24.84
1,248
Aug 28, 2026
25.17
25.17
25.04
25.07
24.91
1,100
Aug 27, 2026
25.12
25.12
25.12
25.11
24.95
1,500
Aug 26, 2026
25.17
25.17
25.17
25.13
24.97
600
Aug 25, 2026
25.14
25.15
25.14
25.14
24.98
700
Aug 24, 2026
25.07
25.07
25.07
25.04
24.88
22,500
Aug 21, 2026
24.92
24.92
24.92
24.92
24.76
-
Aug 20, 2026
24.97
24.97
24.90
24.92
24.76
6,261
Aug 19, 2026
24.99
25.07
24.99
25.00
24.84
1,525
Aug 18, 2026
25.04
25.05
25.02
25.02
24.86
4,500
Aug 17, 2026
25.13
25.13
25.13
25.10
24.94
138
Aug 14, 2026
25.24
25.24
25.24
25.24
25.08
-
Aug 13, 2026
25.26
25.26
25.26
25.24
25.08
203
Aug 12, 2026
25.17
25.17
25.11
25.16
25.00
601
Aug 11, 2026
25.16
25.16
25.16
25.07
24.91
600
Aug 10, 2026
25.13
25.13
25.13
25.09
24.93
700
Aug 7, 2026
25.11
25.11
25.10
25.15
24.99
301
Aug 6, 2026
25.16
25.16
25.15
25.11
24.95
200
Aug 5, 2026
25.21
25.21
25.21
25.20
25.04
600
Aug 4, 2026
25.11
25.12
25.11
25.19
25.03
500
Jul 31, 2026
24.83
24.85
24.83
24.83
24.67
1,100
Jul 30, 2026
24.85
24.85
24.80
24.86
24.70
1,240
Jul 29, 2026
24.92
24.92
24.92
24.92
24.76
-
Jul 28, 2026
24.81
24.88
24.81
24.92
24.76
3,135
Jul 27, 2026
24.80
24.80
24.80
24.80
24.64
-
Jul 24, 2026
24.89
24.89
24.82
24.80
24.64
600
Jul 23, 2026
24.96
24.96
24.96
24.96
24.80
-
Jul 22, 2026
24.96
24.96
24.96
24.96
24.80
-
Jul 21, 2026
24.89
24.95
24.87
24.96
24.80
800
Jul 20, 2026
24.88
24.88
24.83
24.81
24.65
1,604
Jul 17, 2026
24.89
24.90
24.87
24.84
24.68
10,300
Jul 16, 2026
24.94
24.95
24.94
24.93
24.77
1,200
Jul 15, 2026
25.00
25.00
24.98
24.99
24.83
304
Jul 14, 2026
24.94
24.94
24.94
24.94
24.78
-
Jul 13, 2026
24.92
24.92
24.92
24.94
24.78
100
Jul 10, 2026
25.07
25.07
25.03
25.07
24.91
400
Jul 9, 2026
25.06
25.07
25.06
25.05
24.89
1,350
Jul 8, 2026
25.00
25.00
24.86
24.93
24.77
1,560
Jul 7, 2026
25.09
25.11
25.09
25.05
24.89
1,300
Jul 6, 2026
25.19
25.19
25.14
25.20
25.04
310
Jul 3, 2026
25.21
25.22
25.07
25.14
24.98
2,500
Jul 2, 2026
25.07
25.07
25.07
25.03
24.87
1,100
Jun 30, 2026
25.16
25.16
25.16
25.13
24.97
1,502
Jun 29, 2026
25.04
25.04
25.04
25.09
24.93
100
Jun 26, 2026
25.01
25.01
25.01
25.01
24.85
-
Jun 25, 2026
25.00
25.00
25.00
25.01
24.85
240
Jun 24, 2026
24.98
24.98
24.97
25.00
24.84
500
Jun 23, 2026
25.02
25.04
25.02
24.98
24.82
6,511
Jun 22, 2026
0.14758
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
25.11
25.11
25.10
25.08
24.92
4,264
Jun 19, 2026
25.36
25.37
25.32
25.25
24.94
1,000
Jun 18, 2026
25.29
25.31
25.28
25.27
24.96
5,000
Jun 17, 2026
25.21
25.21
25.21
25.21
24.90
-
Jun 16, 2026
25.25
25.25
25.25
25.21
24.90
800
Jun 15, 2026
25.04
25.04
25.04
25.04
24.73
-
Jun 12, 2026
25.08
25.08
25.01
25.04
24.73
361
Jun 11, 2026
24.85
24.90
24.84
24.98
24.68
3,901
Jun 10, 2026
24.79
24.79
24.79
24.79
24.49
-
Jun 9, 2026
24.76
24.80
24.76
24.79
24.49
1,900
Jun 8, 2026
24.81
24.81
24.81
24.81
24.51
-
Jun 5, 2026
24.86
24.87
24.86
24.81
24.51
1,364
Jun 4, 2026
25.10
25.10
25.10
25.13
24.82
3,201
Jun 3, 2026
25.16
25.16
25.16
25.05
24.74
400
Jun 2, 2026
25.09
25.09
25.09
25.13
24.82
500
Jun 1, 2026
25.02
25.02
25.02
25.05
24.74
600
May 29, 2026
25.09
25.09
24.98
25.01
24.71
300
May 28, 2026
24.97
24.97
24.97
24.95
24.65
206
May 27, 2026
24.96
24.96
24.93
24.92
24.62
300
May 26, 2026
24.97
24.97
24.97
24.97
24.67
-
May 25, 2026
25.08
25.09
25.01
24.97
24.67
700
May 22, 2026
24.80
24.80
24.80
24.75
24.45
520
May 21, 2026
24.63
24.77
24.63
24.71
24.41
1,001
May 20, 2026
24.40
24.40
24.40
24.40
24.10
-
May 19, 2026
24.41
24.41
24.41
24.40
24.10
500
May 15, 2026
24.51
24.51
24.51
24.48
24.18
400
May 14, 2026
24.65
24.65
24.65
24.65
24.35
-
May 13, 2026
24.65
24.65
24.65
24.65
24.35
100
May 12, 2026
24.56
24.59
24.56
24.59
24.29
200
May 11, 2026
24.68
24.68
24.68
24.68
24.38
-
May 8, 2026
24.71
24.71
24.71
24.68
24.38
11,800
May 7, 2026
24.63
24.63
24.63
24.63
24.33
-
May 6, 2026
24.61
24.63
24.61
24.63
24.33
2,200
May 5, 2026
24.37
24.40
24.37
24.37
24.07
9,000
May 4, 2026
24.39
24.39
24.39
24.39
24.09
-
May 1, 2026
24.39
24.39
24.39
24.39
24.09
1,000
Apr 30, 2026
24.19
24.19
24.19
24.19
23.90
-
Apr 29, 2026
24.21
24.21
24.21
24.19
23.90
1,700
Apr 28, 2026
24.36
24.36
24.36
24.36
24.06
-
Apr 27, 2026
24.43
24.43
24.36
24.36
24.06
955
Apr 24, 2026
24.38
24.38
24.38
24.40
24.10
6,330
Apr 23, 2026
24.32
24.32
24.32
24.34
24.04
100
Apr 22, 2026
24.41
24.41
24.40
24.39
24.09
2,300
Apr 21, 2026
24.51
24.51
24.33
24.30
24.00
714
Apr 20, 2026
24.37
24.37
24.37
24.37
24.07
-
Apr 17, 2026
24.37
24.37
24.37
24.37
24.07
-
Apr 16, 2026
24.37
24.37
24.37
24.37
24.07
-
Apr 15, 2026
24.45
24.45
24.37
24.37
24.07
1,330
Apr 14, 2026
24.39
24.39
24.39
24.38
24.08
300
Apr 13, 2026
24.22
24.24
24.22
24.24
23.94
2,476
Apr 10, 2026
24.16
24.16
24.16
24.16
23.87
-
Apr 9, 2026
24.11
24.11
24.11
24.16
23.87
2,395
Apr 8, 2026
24.31
24.31
24.13
24.17
23.88
3,403
Apr 7, 2026
23.96
23.96
23.96
23.89
23.60
500
Apr 6, 2026
23.86
23.86
23.86
23.86
23.57
-
Apr 2, 2026
23.88
23.88
23.88
23.86
23.57
243
Apr 1, 2026
23.91
23.91
23.91
23.84
23.55
1,200
Mar 31, 2026
23.64
23.76
23.64
23.78
23.49
500
Mar 30, 2026
23.40
23.40
23.40
23.40
23.11
-
Mar 27, 2026
23.42
23.42
23.42
23.40
23.11
900
Mar 26, 2026
23.55
23.56
23.51
23.51
23.22
1,705
Mar 25, 2026
23.74
23.77
23.74
23.73
23.44
1,538
Mar 24, 2026
23.61
23.61
23.56
23.53
23.24
802
Mar 23, 2026
0.09996
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
23.62
23.63
23.60
23.60
23.31
608
Mar 20, 2026
23.83
23.83
23.83
23.83
23.44
-
Mar 19, 2026
23.83
23.83
23.83
23.83
23.44
-
Mar 18, 2026
23.96
23.96
23.93
23.83
23.44
584
Mar 17, 2026
24.06
24.06
24.05
24.02
23.63
1,500
Mar 16, 2026
23.80
23.80
23.80
23.95
23.56
275
Mar 13, 2026
24.02
24.02
23.82
23.79
23.40
1,472
Mar 12, 2026
23.90
23.90
23.90
23.83
23.44
306
Mar 11, 2026
24.01
24.01
24.01
23.99
23.60
205
Mar 10, 2026
24.16
24.23
24.16
24.07
23.68
500
Mar 9, 2026
23.94
23.96
23.93
24.09
23.70
2,600
Mar 6, 2026
24.20
24.20
24.20
24.20
23.80
-
Mar 5, 2026
24.23
24.23
24.23
24.20
23.80
250
Mar 4, 2026
24.38
24.42
24.38
24.39
23.99
3,200
Mar 3, 2026
24.20
24.31
24.17
24.30
23.90
5,307
Mar 2, 2026
24.57
24.57
24.55
24.55
24.15
1,201
Feb 27, 2026
24.66
24.66
24.66
24.66
24.26
-
Feb 26, 2026
24.60
24.65
24.60
24.66
24.26
905
Feb 25, 2026
24.61
24.66
24.61
24.65
24.25
2,100
Feb 24, 2026
24.58
24.60
24.58
24.59
24.19
921
Feb 23, 2026
24.50
24.50
24.50
24.51
24.11
1,200
Feb 20, 2026
24.52
24.52
24.52
24.52
24.12
1,500
Feb 19, 2026
24.41
24.44
24.41
24.44
24.04
352
Feb 18, 2026
24.47
24.48
24.45
24.48
24.08
4,280
Feb 17, 2026
24.25
24.39
24.25
24.35
23.95
1,902
Feb 13, 2026
24.37
24.37
24.33
24.33
23.93
1,627
Feb 12, 2026
24.44
24.44
24.26
24.26
23.86
30,408
Feb 11, 2026
24.34
24.36
24.33
24.35
23.95
16,825
Feb 10, 2026
24.33
24.33
24.33
24.32
23.92
100
Feb 9, 2026
24.24
24.28
24.24
24.27
23.87
9,008
Feb 6, 2026
24.06
24.06
24.06
24.19
23.80
900
Feb 5, 2026
24.15
24.15
24.15
24.15
23.76
-
Feb 4, 2026
24.12
24.17
24.12
24.15
23.76
8,864
Feb 3, 2026
24.13
24.13
24.13
24.13
23.74
199
Feb 2, 2026
24.16
24.18
24.16
24.16
23.77
1,369
Jan 30, 2026
24.19
24.19
24.19
24.07
23.68
850
Jan 29, 2026
24.13
24.13
24.09
24.16
23.77
300
Jan 28, 2026
24.22
24.22
24.22
24.22
23.82
100
Jan 27, 2026
24.24
24.24
24.21
24.21
23.81
811
Jan 26, 2026
24.28
24.30
24.28
24.27
23.87
3,705
Jan 23, 2026
24.21
24.21
24.21
24.21
23.81
-
Jan 22, 2026
24.22
24.22
24.22
24.21
23.81
145
Jan 21, 2026
24.12
24.12
24.09
24.15
23.76
8,258
Jan 20, 2026
24.11
24.11
24.08
24.05
23.66
305
Jan 19, 2026
24.06
24.26
24.05
24.18
23.79
2,500
Jan 16, 2026
24.31
24.34
24.31
24.29
23.89
900
Jan 15, 2026
24.24
24.34
24.24
24.30
23.90
3,905
Jan 14, 2026
24.23
24.27
24.22
24.27
23.87
16,300
Jan 13, 2026
24.25
24.25
24.25
24.23
23.83
200
Jan 12, 2026
24.25
24.26
24.25
24.26
23.86
15,674
Jan 9, 2026
24.24
24.24
24.24
24.24
23.84
100
Jan 8, 2026
24.15
24.15
24.11
24.12
23.73
2,067
Jan 7, 2026
24.14
24.14
24.14
24.11
23.72
300
Jan 6, 2026
24.07
24.07
24.07
24.09
23.70
800
Jan 5, 2026
24.02
24.02
24.02
24.02
23.63
800
Jan 2, 2026
23.88
23.88
23.85
23.85
23.46
2,006
Dec 31, 2025
0.38364
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
23.93
23.93
23.93
23.93
23.54
-
Dec 30, 2025
23.93
23.93
23.93
23.93
23.16
-
Dec 29, 2025
23.92
23.93
23.91
23.93
23.16
2,400
Dec 24, 2025
23.94
23.94
23.94
23.91
23.14
4,100
Dec 23, 2025
23.84
23.84
23.84
23.84
23.07
-
Dec 22, 2025
0.1614
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
23.83
23.85
23.83
23.84
23.07
900
Dec 19, 2025
23.98
24.00
23.97
23.98
23.05
1,600
Dec 18, 2025
23.99
23.99
23.92
23.91
22.99
2,243
Dec 17, 2025
23.95
23.95
23.84
23.83
22.91
863
Dec 16, 2025
23.88
23.89
23.88
23.90
22.98
16,600
Dec 15, 2025
23.98
23.98
23.93
23.94
23.02
313
Dec 12, 2025
23.98
23.98
23.98
23.98
23.05
-
Dec 11, 2025
23.98
23.98
23.98
23.98
23.05
-
Dec 10, 2025
23.93
23.93
23.92
23.98
23.05
819
Dec 9, 2025
23.93
23.93
23.93
23.91
22.99
2,000
Dec 8, 2025
23.94
23.94
23.94
23.94
23.02
-
Dec 5, 2025
23.96
23.96
23.94
23.94
23.02
1,800
Dec 4, 2025
24.08
24.08
24.08
24.09
23.16
1,220
Dec 3, 2025
24.09
24.10
24.09
24.09
23.16
6,500
Dec 2, 2025
24.16
24.16
24.16
24.16
23.23
-
Dec 1, 2025
24.16
24.16
24.16
24.16
23.23
-
Nov 28, 2025
24.21
24.21
24.21
24.16
23.23
853
Nov 27, 2025
24.21
24.21
24.07
24.15
23.22
200
Nov 26, 2025
24.11
24.16
24.11
24.16
23.23
713
Nov 25, 2025
24.00
24.09
24.00
24.08
23.15
4,723
Nov 24, 2025
23.82
23.82
23.82
23.82
22.90
-
Nov 21, 2025
23.64
23.64
23.64
23.82
22.90
936
Nov 20, 2025
23.80
23.80
23.80
23.80
22.88
-
Nov 19, 2025
23.79
23.79
23.79
23.80
22.88
110
Nov 18, 2025
23.76
23.77
23.76
23.74
22.82
6,300
Nov 17, 2025
23.80
23.80
23.80
23.83
22.91
100
Nov 14, 2025
23.98
23.98
23.94
23.94
23.02
2,299
Nov 13, 2025
23.98
23.98
23.98
23.96
23.03
100
Nov 12, 2025
24.14
24.15
24.14
24.14
23.21
1,700
Nov 11, 2025
24.09
24.09
24.09
24.09
23.16
700
Nov 10, 2025
24.01
24.01
24.01
24.04
23.11
900
Nov 7, 2025
23.84
23.84
23.84
23.89
22.97
200
Nov 6, 2025
24.01
24.01
24.01
23.98
23.05
1,601
Nov 5, 2025
24.02
24.02
24.02
24.02
23.09
500
Nov 4, 2025
24.03
24.03
23.96
23.96
23.03
200
Nov 3, 2025
24.05
24.05
24.05
24.05
23.12
100
Oct 31, 2025
24.01
24.01
24.01
24.01
23.08
-
Oct 30, 2025
24.02
24.02
24.02
24.01
23.08
12,600
