Mackenzie Global Sustainable Dividend Index ETF (TSX:MDVD)
Canada
· Delayed Price · Currency is CAD 27.92
0.00 (0.00%)
Inactive · Last trade price
on Jun 2, 2025
TSX:MDVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 28.03 | 28.03 | 27.91 | 27.92 | 27.92 | -3.66% | 4,900 |
| May 30, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 4.92% | 100 |
| May 29, 2025 | 28.04 | 28.04 | 27.62 | 27.62 | 27.62 | -3.76% | 2,400 |
| May 26, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.74% | 310 |
| May 22, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.42% | 100 |
| May 20, 2025 | 27.96 | 28.37 | 27.70 | 28.37 | 28.37 | 1.76% | 1,780 |
| May 8, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -7.07% | 700 |
| May 6, 2025 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | - | 300 |
| May 2, 2025 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | - | 500 |
| May 1, 2025 | 30.00 | 30.00 | 29.99 | 30.00 | 30.00 | -8.28% | 560 |
| Apr 23, 2025 | 31.99 | 32.71 | 31.99 | 32.71 | 32.71 | 12.79% | 1,700 |
| Apr 22, 2025 | 27.99 | 29.00 | 27.99 | 29.00 | 29.00 | 7.41% | 1,300 |
| Apr 21, 2025 | 27.01 | 27.01 | 27.00 | 27.00 | 27.00 | -1.96% | 1,100 |
| Apr 15, 2025 | 27.36 | 27.65 | 27.36 | 27.54 | 27.54 | 3.96% | 2,975 |
| Apr 10, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.72% | 100 |
| Apr 7, 2025 | 26.25 | 26.50 | 26.20 | 26.30 | 26.30 | -6.47% | 33,475 |
| Apr 3, 2025 | 28.00 | 28.12 | 28.00 | 28.12 | 28.12 | -2.12% | 517 |
| Apr 2, 2025 | 28.71 | 28.73 | 28.64 | 28.73 | 28.73 | 0.52% | 1,000 |
| Apr 1, 2025 | 28.94 | 28.94 | 28.58 | 28.58 | 28.58 | -1.24% | 266 |
| Mar 31, 2025 | 28.60 | 28.94 | 28.60 | 28.94 | 28.94 | 2.99% | 514 |
| Mar 28, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 150 |
| Mar 27, 2025 | 28.61 | 28.61 | 28.10 | 28.10 | 28.10 | -1.85% | 900 |
| Mar 25, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.04% | 100 |
| Mar 21, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.83 | 0.80% | 600 |
| Mar 10, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.60 | 2.24% | 200 |
| Mar 6, 2025 | 28.28 | 28.28 | 28.07 | 28.07 | 27.97 | -0.35% | 828 |
| Feb 26, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.07 | 1.15% | 100 |
| Feb 24, 2025 | 27.64 | 27.85 | 27.64 | 27.85 | 27.75 | 1.64% | 482 |
| Feb 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.30 | -1.05% | 100 |
| Feb 12, 2025 | 27.62 | 27.69 | 27.62 | 27.69 | 27.59 | 0.95% | 700 |
| Feb 5, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.33 | 0.15% | 100 |
| Feb 3, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.29 | 1.75% | 100 |
| Jan 28, 2025 | 27.23 | 27.23 | 26.92 | 26.92 | 26.83 | -0.41% | 5,900 |
| Jan 27, 2025 | 26.89 | 27.03 | 26.89 | 27.03 | 26.94 | 0.48% | 400 |
| Jan 23, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.81 | 2.52% | 200 |
| Jan 13, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.15 | -0.76% | 646 |
| Jan 8, 2025 | 26.05 | 26.44 | 26.05 | 26.44 | 26.35 | 1.23% | 300 |
| Jan 6, 2025 | 26.40 | 26.40 | 26.12 | 26.12 | 26.03 | - | 200 |
| Dec 30, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.03 | -0.27% | 200 |
| Dec 23, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.10 | -2.86% | 138 |
| Dec 13, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.64 | 0.41% | 100 |
| Dec 11, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.53 | -0.04% | 3,201 |
| Dec 10, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.54 | -0.15% | 100 |
| Dec 9, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.58 | -0.37% | 100 |