Mackenzie Core Resources ETF (MORE.TO)
40.65
-0.19
(-0.47%)
CAD |
TSX |
Sep 18, 16:00
MORE.TO Price : 40.65 for Sept. 18, 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | 40.87 | 40.87 | 40.65 | 40.65 | 14321.00 |
| Sep 17, 2026 | 40.60 | 40.93 | 40.58 | 40.84 | 15636.00 |
| Sep 16, 2026 | 40.95 | 40.95 | 39.88 | 40.10 | 6312.00 |
| Sep 15, 2026 | 40.63 | 40.79 | 40.40 | 40.75 | 14763.00 |
| Sep 14, 2026 | 40.41 | 40.61 | 40.37 | 40.37 | 6906.00 |
| Sep 11, 2026 | 40.86 | 41.07 | 40.52 | 40.66 | 6977.00 |
| Sep 10, 2026 | 41.15 | 41.15 | 40.51 | 40.51 | 19716.00 |
| Sep 09, 2026 | 41.28 | 41.70 | 41.17 | 41.28 | 19952.00 |
| Sep 08, 2026 | 41.15 | 41.36 | 41.02 | 41.10 | 8644.00 |
| Sep 04, 2026 | 40.73 | 40.90 | 40.73 | 40.78 | 4704.00 |
| Sep 03, 2026 | 40.99 | 41.25 | 40.91 | 41.01 | 12890.00 |
| Sep 02, 2026 | 40.88 | 40.99 | 40.73 | 40.76 | 13762.00 |
| Sep 01, 2026 | 40.75 | 40.83 | 40.64 | 40.65 | 11277.00 |
| Aug 31, 2026 | 41.30 | 41.30 | 40.45 | 40.81 | 8654.00 |
| Aug 28, 2026 | 41.71 | 41.74 | 40.82 | 40.89 | 10123.00 |
| 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 |
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