Mackenzie Global Dividend ETF (TSX:MGDV)
Canada · Delayed Price · Currency is CAD 24.07
+0.03 (0.12%)
Sep 10, 2025, 4:00 PM EDT
TSX:MGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 24.19 | 24.25 | 24.18 | 24.25 | - | 0.75% | 7,300 |
| Sep 10, 2025 | 24.27 | 24.27 | 24.03 | 24.07 | - | 0.12% | 176,673 |
| Sep 9, 2025 | 23.98 | 24.04 | 23.98 | 24.04 | - | 0.38% | 1,600 |
| Sep 8, 2025 | 23.95 | 23.96 | 23.93 | 23.95 | - | 0.38% | 7,700 |
| Sep 5, 2025 | 23.75 | 23.88 | 23.75 | 23.86 | - | -0.17% | 800 |
| Sep 4, 2025 | 23.87 | 23.90 | 23.86 | 23.90 | - | 0.89% | 2,400 |
| Sep 3, 2025 | 23.66 | 23.69 | 23.60 | 23.69 | - | 0.51% | 1,500 |
| Sep 2, 2025 | 23.44 | 23.58 | 23.44 | 23.57 | - | -0.30% | 34,900 |
| Aug 29, 2025 | 23.80 | 23.80 | 23.64 | 23.64 | - | -0.44% | 1,800 |
| Aug 28, 2025 | 23.70 | 23.76 | 23.70 | 23.75 | - | -0.02% | 13,400 |
| Aug 27, 2025 | 23.78 | 23.78 | 23.73 | 23.75 | - | - | 9,900 |
| Aug 26, 2025 | 23.95 | 23.95 | 23.69 | 23.75 | - | -0.38% | 11,000 |
| Aug 25, 2025 | 23.66 | 23.86 | 23.66 | 23.84 | - | -0.33% | 4,200 |
| Aug 22, 2025 | 24.09 | 24.09 | 23.92 | 23.92 | - | 0.42% | 4,800 |
| Aug 21, 2025 | 23.81 | 23.87 | 23.80 | 23.82 | - | -0.04% | 22,100 |
| Aug 20, 2025 | 24.05 | 24.05 | 23.83 | 23.83 | - | 0.13% | 1,100 |
| Aug 19, 2025 | 23.84 | 23.84 | 23.76 | 23.80 | - | 0.25% | 2,100 |
| Aug 18, 2025 | 23.76 | 23.77 | 23.73 | 23.74 | - | -0.38% | 19,700 |
| Aug 15, 2025 | 23.96 | 23.96 | 23.83 | 23.83 | - | 0.13% | 3,200 |
| Aug 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 0.29% | 700 |
| Aug 13, 2025 | 23.73 | 23.73 | 23.72 | 23.73 | - | 0.17% | 4,000 |
| Aug 12, 2025 | 23.57 | 23.69 | 23.57 | 23.69 | - | 0.55% | 12,600 |
| Aug 11, 2025 | 23.58 | 23.62 | 23.54 | 23.56 | - | 0.04% | 19,800 |
| Aug 8, 2025 | 23.53 | 23.56 | 23.53 | 23.55 | - | 0.73% | 10,700 |
| Aug 7, 2025 | 23.43 | 23.43 | 23.37 | 23.38 | - | 0.30% | 3,300 |
| Aug 6, 2025 | 23.39 | 23.39 | 23.21 | 23.31 | - | 0.26% | 9,600 |
| Aug 5, 2025 | 22.97 | 23.28 | 22.97 | 23.25 | - | 0.78% | 13,400 |
| Aug 1, 2025 | 23.29 | 23.29 | 23.01 | 23.07 | - | -1.20% | 16,600 |
| Jul 31, 2025 | 23.31 | 23.52 | 23.31 | 23.35 | - | -0.13% | 12,200 |
| Jul 30, 2025 | 23.49 | 23.49 | 23.31 | 23.38 | - | 0.17% | 5,500 |
| Jul 29, 2025 | 23.49 | 23.49 | 23.33 | 23.34 | - | 0.39% | 10,800 |
| Jul 28, 2025 | 23.36 | 23.36 | 23.25 | 23.25 | - | -0.68% | 6,400 |
| Jul 25, 2025 | 23.25 | 23.41 | 23.24 | 23.41 | - | 0.43% | 5,000 |
| Jul 24, 2025 | 23.43 | 23.43 | 23.25 | 23.31 | - | 0.30% | 12,200 |
| Jul 23, 2025 | 23.30 | 23.30 | 23.12 | 23.24 | - | 0.87% | 12,500 |
| Jul 22, 2025 | 23.23 | 23.23 | 23.02 | 23.04 | - | -0.63% | 3,900 |
| Jul 21, 2025 | 23.39 | 23.39 | 23.19 | 23.19 | - | 0.09% | 11,600 |
| Jul 18, 2025 | 23.31 | 23.31 | 23.16 | 23.17 | - | -0.32% | 5,100 |
| Jul 17, 2025 | 23.08 | 23.24 | 23.08 | 23.24 | - | 0.72% | 11,400 |
| Jul 16, 2025 | 23.24 | 23.24 | 23.08 | 23.08 | - | 0.28% | 1,800 |
| Jul 15, 2025 | 23.28 | 23.28 | 23.01 | 23.01 | - | -0.39% | 12,000 |
| Jul 14, 2025 | 23.26 | 23.26 | 23.03 | 23.10 | - | 0.17% | 11,000 |
| Jul 11, 2025 | 23.26 | 23.26 | 23.03 | 23.06 | - | -0.65% | 16,900 |
| Jul 10, 2025 | 23.16 | 23.21 | 23.14 | 23.21 | - | 0.35% | 11,500 |
| Jul 9, 2025 | 23.30 | 23.30 | 23.11 | 23.13 | - | 0.48% | 12,500 |
| Jul 8, 2025 | 23.17 | 23.17 | 23.01 | 23.02 | - | -0.04% | 6,700 |
| Jul 7, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | - | -0.26% | 100 |
| Jul 4, 2025 | 23.06 | 23.09 | 22.83 | 23.09 | - | -0.43% | 1,400 |
| Jul 3, 2025 | 22.94 | 23.19 | 22.94 | 23.19 | - | 1.31% | 1,200 |
| Jul 2, 2025 | 22.66 | 22.90 | 22.66 | 22.89 | - | -0.22% | 3,300 |