Skip to main content
Mackenzie Global Dividend ETF (TSX: MGDV)
Canada flag Canada · Delayed Price · Currency is CAD
22.96
-0.09 (-0.37%)
Jan 27, 2025, 3:59 PM EST

MGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202523.2823.2822.9723.02--0.11%3,900
Jan 28, 202522.9823.0622.9723.05-0.39%7,100
Jan 27, 202522.8322.9622.8322.96--0.37%6,400
Jan 24, 202523.0223.0622.9723.04-0.13%9,700
Jan 23, 202522.9223.0122.9223.01-0.48%7,300
Jan 22, 202522.8722.9122.8722.90-0.62%9,400
Jan 21, 202522.7322.7822.6822.76-0.44%12,500
Jan 20, 202522.6622.6622.6422.66-0.04%1,700
Jan 17, 202522.5822.6522.5822.65-0.94%4,600
Jan 16, 202522.3822.4422.3822.44-0.90%3,400
Jan 15, 202522.2022.2422.2022.24-1.28%2,500
Jan 14, 202522.0322.0321.9321.96-0.05%4,700
Jan 13, 202521.8721.9821.8721.95--0.45%4,600
Jan 10, 202522.1322.1322.0322.05--1.69%3,100
Jan 9, 202522.4322.4322.4222.43-0.76%300
Jan 8, 202522.1922.2722.1822.26--0.40%7,600
Jan 7, 202522.3522.3522.3522.35-0.18%2,300
Jan 6, 202522.5422.5422.3122.31--0.27%1,900
Jan 3, 202522.2822.3722.2822.37-0.95%700
Jan 2, 202522.2822.2822.1322.16-0.05%3,800
Dec 31, 202422.2322.2322.1522.15--0.14%800
Dec 30, 202422.1622.2022.1622.18--1.11%7,700
Dec 27, 202422.4122.4322.3822.43--0.22%6,100
Dec 24, 202422.3722.4822.3622.48-0.67%3,700
Dec 23, 202422.4722.4722.2122.33-0.27%17,500
Dec 20, 202422.1422.3422.1422.27-0.45%13,500
Dec 19, 202422.2022.2322.1722.17--0.49%5,600
Dec 18, 202422.6622.6922.2822.28--1.68%8,200
Dec 17, 202422.6522.6722.6522.66-0.27%2,300
Dec 16, 202422.5922.6022.5922.60-0.18%400
Dec 13, 202422.5422.5622.5422.56-0.22%2,000
Dec 12, 202422.5222.5222.5122.51--0.27%4,800
Dec 11, 202422.5422.5822.5222.57-0.45%34,700
Dec 10, 202422.5022.5022.4722.47--0.66%1,200
Dec 9, 202422.6322.6322.6222.62--0.11%5,200
Dec 6, 202422.6222.6922.6222.65-0.82%18,100
Dec 5, 202422.4622.4822.4522.46-0.09%2,600
Dec 4, 202422.4522.4622.4322.44-0.22%7,800
Dec 3, 202422.3322.4022.3322.39-0.49%8,900
Dec 2, 202422.2622.3122.2622.28-0.27%16,000
Nov 29, 202422.1422.2522.1422.22-0.50%3,600
Nov 28, 202422.1122.1122.1122.11---
Nov 27, 202422.1622.1622.1122.11--0.32%4,400
Nov 26, 202422.1622.1822.1622.18-0.96%1,300
Nov 25, 202422.0222.0521.9521.97-0.27%8,200
Nov 22, 202421.8321.9121.8321.91-0.41%2,700
Nov 21, 202421.7521.8321.7521.82-0.28%6,900
Nov 20, 202421.9621.9621.6721.76-0.09%7,200
Nov 19, 202421.6221.7821.6221.74--0.37%11,800
Nov 18, 202422.0122.0121.8121.82-0.05%10,600
Nov 15, 202422.1022.1121.8021.81--1.40%20,700
Nov 14, 202422.0422.1222.0222.12-0.73%5,800
Nov 13, 202421.8621.9621.8621.96-0.46%1,800
Nov 12, 202421.9921.9921.8221.86--0.59%8,700
Nov 11, 202422.0822.0821.9921.99--0.90%2,800
Nov 8, 202422.0322.2022.0122.19-0.86%13,000
Nov 7, 202421.9822.0021.9722.00-0.32%4,000
Nov 6, 202421.8221.9321.8221.93-1.34%2,700
Nov 5, 202421.6621.6621.6421.64-0.84%800
Nov 4, 202421.5421.5621.4621.46--0.97%2,300
Nov 1, 202421.6621.7121.6621.67-0.93%2,800
Oct 31, 202421.7321.7321.4521.47--0.97%5,000
Oct 30, 202421.7621.7621.6821.68--0.23%1,100
Oct 29, 202421.7421.7421.7321.73--0.05%1,600
Oct 28, 202421.7721.7721.7421.74-0.42%7,800
Oct 25, 202421.7521.7521.6521.65--0.14%7,300
Oct 24, 202421.6421.6821.6321.68-0.37%2,300
Oct 23, 202421.7221.7321.5421.60--0.87%17,200
Oct 22, 202421.7221.8021.7221.79-0.37%5,600
Oct 21, 202421.7821.7821.7021.71--0.41%2,700
Oct 18, 202421.8321.8621.7121.80-0.51%13,600
Oct 17, 202421.7021.7421.6921.69-0.28%3,500
Oct 16, 202421.6021.6521.6021.63-0.14%12,100
Oct 15, 202421.7021.7021.6021.60--0.09%2,000
Oct 11, 202421.5921.7021.5721.62-0.70%9,100
Oct 10, 202421.4821.4821.4721.47--0.14%700
Oct 9, 202421.3021.5021.3021.50-1.13%1,200
Oct 8, 202421.1821.2621.1721.26-0.71%4,500
Oct 7, 202421.2421.2521.1121.11--0.09%7,700
Oct 4, 202421.1621.1621.1321.13-0.33%900
Oct 3, 202421.1021.1021.0421.06--0.61%14,100
Oct 2, 202421.1621.2221.1621.19-0.47%8,300
Oct 1, 202421.3021.3021.0821.09--1.03%300
Sep 30, 202421.2021.3121.1321.31--0.42%4,700
Sep 27, 202421.2721.4021.2721.40-0.33%8,200
Sep 26, 202421.4221.4221.1921.33-0.38%3,800
Sep 25, 202421.0821.2521.0821.25-0.90%6,900
Sep 24, 202421.1021.1121.0621.06--0.85%600
Sep 23, 202421.1121.8621.0921.24-0.76%10,500
Sep 20, 202421.0121.0820.9921.08--0.57%8,300
Sep 19, 202421.1621.2221.1221.20-0.86%9,900
Sep 18, 202421.0921.0920.9321.02--0.10%6,800
Sep 17, 202421.0721.0821.0221.04-0.05%1,200
Sep 16, 202421.0021.0421.0021.03-0.38%1,500
Sep 13, 202420.9221.0520.9220.95-0.24%1,600
Sep 12, 202420.7420.9120.7020.90-1.16%2,300
Sep 11, 202420.6020.7520.6020.66--20,400
Sep 10, 202420.8220.8220.6520.66-0.54%4,200
Sep 9, 202420.5120.5520.5120.55-0.83%600
Sep 6, 202420.8020.8020.3820.38--0.78%1,100