Mackenzie Core Resources ETF (MORE.TO)
40.89
-0.58
(-1.40%)
CAD |
TSX |
Aug 28, 15:59
MORE.TO Price : 40.89 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 41.08 | 41.52 | 41.08 | 41.47 | 4075.00 |
| Aug 26, 2026 | 41.45 | 41.50 | 41.20 | 41.20 | 8527.00 |
| Aug 25, 2026 | 41.28 | 41.49 | 41.28 | 41.42 | 8459.00 |
| Aug 24, 2026 | 41.62 | 41.62 | 41.14 | 41.44 | 19994.00 |
| Aug 21, 2026 | 41.36 | 41.41 | 41.14 | 41.40 | 6689.00 |
| Aug 20, 2026 | 40.63 | 40.85 | 40.62 | 40.78 | 11925.00 |
| Aug 19, 2026 | 39.99 | 40.45 | 39.98 | 40.17 | 11841.00 |
| Aug 18, 2026 | 39.26 | 39.40 | 39.24 | 39.39 | 1847.00 |
| Aug 17, 2026 | 39.10 | 39.52 | 39.05 | 39.48 | 18476.00 |
| Aug 14, 2026 | 38.89 | 39.04 | 38.86 | 38.93 | 9120.00 |
| Aug 13, 2026 | 38.77 | 38.77 | 38.50 | 38.63 | 8044.00 |
| Aug 12, 2026 | 38.84 | 39.09 | 38.84 | 38.98 | 14083.00 |
| Aug 11, 2026 | 38.87 | 38.92 | 38.73 | 38.81 | 8169.00 |
| Aug 10, 2026 | 38.03 | 38.79 | 38.03 | 38.75 | 21816.00 |
| Aug 07, 2026 | 38.00 | 38.05 | 37.91 | 38.00 | 3592.00 |
| Aug 06, 2026 | 37.39 | 37.53 | 37.25 | 37.50 | 24879.00 |
| Aug 05, 2026 | 37.31 | 37.31 | 37.11 | 37.07 | 11419.00 |
| Aug 04, 2026 | 36.80 | 37.02 | 36.55 | 36.84 | 6810.00 |
| Jul 31, 2026 | 36.91 | 36.91 | 36.52 | 36.70 | 3197.00 |
| Jul 30, 2026 | 36.56 | 36.71 | 36.35 | 36.86 | 3834.00 |
| Jul 29, 2026 | 36.08 | 36.50 | 36.08 | 36.28 | 14981.00 |
| Jul 28, 2026 | 36.31 | 36.31 | 35.96 | 36.02 | 2705.00 |
| Jul 27, 2026 | 36.49 | 36.57 | 36.46 | 36.54 | 5231.00 |
| Jul 24, 2026 | 37.15 | 37.24 | 36.98 | 37.01 | 5281.00 |
| Jul 23, 2026 | 37.25 | 37.28 | 37.06 | 37.10 | 4843.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median