Mackenzie Global Dividend ETF (TSX:MGDV)
Canada
· Delayed Price · Currency is CAD 22.49
+0.02 (0.09%)
May 13, 2025, 4:00 PM EDT
TSX:MGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.51 | 22.52 | 22.48 | 22.48 | - | 0.04% | 16,100 |
| May 12, 2025 | 22.42 | 22.52 | 22.42 | 22.47 | - | 1.63% | 1,300 |
| May 9, 2025 | 22.15 | 22.15 | 22.11 | 22.11 | - | -0.54% | 1,300 |
| May 8, 2025 | 22.23 | 22.23 | 22.21 | 22.23 | - | 0.95% | 1,300 |
| May 7, 2025 | 22.13 | 22.13 | 21.92 | 22.02 | - | 0.09% | 5,300 |
| May 6, 2025 | 22.10 | 22.10 | 21.91 | 22.00 | - | -0.81% | 6,300 |
| May 5, 2025 | 22.06 | 22.18 | 22.05 | 22.18 | - | 0.50% | 10,200 |
| May 2, 2025 | 22.01 | 22.08 | 21.93 | 22.07 | - | 0.87% | 17,900 |
| May 1, 2025 | 21.97 | 21.97 | 21.88 | 21.88 | - | 0.74% | 8,700 |
| Apr 30, 2025 | 21.41 | 21.72 | 21.41 | 21.72 | - | -0.05% | 9,300 |
| Apr 29, 2025 | 21.74 | 21.76 | 21.73 | 21.73 | - | 0.53% | 4,500 |
| Apr 28, 2025 | 21.69 | 21.69 | 21.50 | 21.62 | - | -0.44% | 13,500 |
| Apr 25, 2025 | 21.54 | 21.71 | 21.48 | 21.71 | - | 0.88% | 4,500 |
| Apr 24, 2025 | 21.40 | 21.52 | 21.40 | 21.52 | - | 1.56% | 6,900 |
| Apr 23, 2025 | 21.41 | 21.41 | 21.19 | 21.19 | - | 0.81% | 500 |
| Apr 22, 2025 | 20.99 | 21.02 | 20.98 | 21.02 | - | 1.69% | 600 |
| Apr 21, 2025 | 20.94 | 20.94 | 20.44 | 20.67 | - | -1.38% | 2,600 |
| Apr 17, 2025 | 20.99 | 21.03 | 20.90 | 20.96 | - | -0.43% | 25,800 |
| Apr 16, 2025 | 21.30 | 21.30 | 21.03 | 21.05 | - | -1.17% | 1,800 |
| Apr 15, 2025 | 20.93 | 21.31 | 20.93 | 21.30 | - | 0.80% | 3,000 |
| Apr 14, 2025 | 21.08 | 21.23 | 21.08 | 21.13 | - | 0.33% | 2,800 |
| Apr 11, 2025 | 20.94 | 21.07 | 20.93 | 21.06 | - | 1.74% | 4,500 |
| Apr 10, 2025 | 20.65 | 20.70 | 20.45 | 20.70 | - | -2.13% | 3,000 |
| Apr 9, 2025 | 20.08 | 21.15 | 19.94 | 21.15 | - | 5.28% | 8,600 |
| Apr 8, 2025 | 20.80 | 20.83 | 19.88 | 20.09 | - | -0.45% | 19,000 |
| Apr 7, 2025 | 19.87 | 20.41 | 19.78 | 20.18 | - | -2.46% | 23,200 |
| Apr 4, 2025 | 21.12 | 21.14 | 20.65 | 20.69 | - | -4.90% | 11,500 |
| Apr 3, 2025 | 21.83 | 21.90 | 21.75 | 21.76 | - | -4.21% | 14,700 |
| Apr 2, 2025 | 22.54 | 22.73 | 22.54 | 22.71 | - | 0.71% | 4,400 |
| Apr 1, 2025 | 22.65 | 22.65 | 22.49 | 22.55 | - | -0.46% | 1,800 |
| Mar 31, 2025 | 22.29 | 22.69 | 22.29 | 22.66 | - | 0.87% | 26,700 |
| Mar 28, 2025 | 22.71 | 22.71 | 22.43 | 22.46 | - | -1.23% | 4,000 |
| Mar 27, 2025 | 22.80 | 22.80 | 22.70 | 22.74 | - | 0.26% | 4,300 |
| Mar 26, 2025 | 22.69 | 22.69 | 22.67 | 22.68 | - | -0.74% | 3,200 |
| Mar 25, 2025 | 22.94 | 22.96 | 22.85 | 22.85 | - | -0.24% | 15,000 |
| Mar 24, 2025 | 22.88 | 22.91 | 22.83 | 22.91 | - | 0.86% | 11,800 |
| Mar 21, 2025 | 22.68 | 22.74 | 22.67 | 22.71 | - | -0.26% | 11,300 |
| Mar 20, 2025 | 22.91 | 22.91 | 22.76 | 22.77 | - | -0.44% | 6,300 |
| Mar 19, 2025 | 22.80 | 22.91 | 22.80 | 22.87 | - | 0.75% | 4,500 |
| Mar 18, 2025 | 22.68 | 22.73 | 22.68 | 22.70 | - | -0.61% | 7,100 |
| Mar 17, 2025 | 22.76 | 22.84 | 22.72 | 22.84 | - | 0.66% | 5,600 |
| Mar 14, 2025 | 22.67 | 22.69 | 22.67 | 22.69 | - | 1.07% | 60,400 |
| Mar 13, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | -0.53% | 1,400 |
| Mar 12, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | - | -0.04% | 400 |
| Mar 11, 2025 | 22.77 | 22.77 | 22.58 | 22.58 | - | -0.79% | 3,900 |
| Mar 10, 2025 | 22.73 | 22.76 | 22.73 | 22.76 | - | -1.34% | 1,700 |
| Mar 7, 2025 | 23.07 | 23.07 | 22.78 | 23.07 | - | 0.92% | 6,600 |
| Mar 6, 2025 | 23.13 | 23.13 | 22.86 | 22.86 | - | -1.49% | 24,300 |
| Mar 5, 2025 | 23.36 | 23.36 | 23.06 | 23.21 | - | 0.54% | 12,600 |
| Mar 4, 2025 | 23.32 | 23.33 | 22.99 | 23.08 | - | -1.28% | 6,300 |