Mackenzie Global Dividend ETF (TSX:MGDV)
Canada · Delayed Price · Currency is CAD 23.72
+0.03 (0.13%)
Aug 13, 2025, 9:30 AM EDT
TSX:MGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.73 | 23.73 | 23.72 | 23.73 | - | 0.17% | 5,746 |
| 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 |
| Jun 30, 2025 | 22.88 | 22.94 | 22.88 | 22.94 | - | -0.04% | 600 |
| Jun 27, 2025 | 22.83 | 22.95 | 22.83 | 22.95 | - | 1.15% | 2,500 |
| Jun 26, 2025 | 22.64 | 22.69 | 22.62 | 22.69 | - | 0.22% | 10,900 |
| Jun 25, 2025 | 22.82 | 22.82 | 22.64 | 22.64 | - | - | 9,100 |
| Jun 24, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | - | 0.31% | 300 |
| Jun 23, 2025 | 22.68 | 22.68 | 22.33 | 22.57 | - | 0.27% | 2,600 |
| Jun 20, 2025 | 22.69 | 22.69 | 22.51 | 22.51 | - | -0.27% | 3,100 |
| Jun 19, 2025 | 22.59 | 22.60 | 22.57 | 22.57 | - | 0.49% | 6,400 |
| Jun 18, 2025 | 22.52 | 22.58 | 22.46 | 22.46 | - | 0.13% | 12,200 |
| Jun 17, 2025 | 22.45 | 22.47 | 22.40 | 22.43 | - | -0.22% | 7,100 |
| Jun 16, 2025 | 22.64 | 22.64 | 22.48 | 22.48 | - | 0.49% | 5,300 |
| Jun 13, 2025 | 22.52 | 22.55 | 22.37 | 22.37 | - | -1.71% | 13,500 |
| Jun 12, 2025 | 22.70 | 22.76 | 22.70 | 22.76 | - | 0.04% | 1,300 |
| Jun 11, 2025 | 22.81 | 22.81 | 22.70 | 22.75 | - | 0.04% | 1,800 |
| Jun 10, 2025 | 22.78 | 22.78 | 22.74 | 22.74 | - | 0.04% | 1,500 |
| Jun 9, 2025 | 22.71 | 22.76 | 22.71 | 22.73 | - | -0.09% | 4,500 |
| Jun 6, 2025 | 22.89 | 22.89 | 22.73 | 22.75 | - | 0.82% | 2,000 |
| Jun 5, 2025 | 22.79 | 22.79 | 22.57 | 22.57 | - | -0.20% | 17,800 |
| Jun 4, 2025 | 22.68 | 22.68 | 22.61 | 22.61 | - | 0.31% | 4,800 |
| Jun 3, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | -0.44% | 200 |