Mackenzie Global Dividend ETF (TSX:MGDV)
Canada
· Delayed Price · Currency is CAD 21.30
+0.17 (0.80%)
Apr 15, 2025, 4:00 PM EDT
TSX:MGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 23.22 | 23.42 | 23.22 | 23.38 | - | -0.17% | 3,100 |
| Feb 28, 2025 | 23.29 | 23.42 | 23.29 | 23.42 | - | 1.43% | 1,700 |
| Feb 27, 2025 | 23.26 | 23.26 | 23.09 | 23.09 | - | -0.90% | 15,100 |
| Feb 26, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | - | 0.73% | 900 |
| Feb 25, 2025 | 23.19 | 23.19 | 23.00 | 23.13 | - | 0.43% | 8,800 |
| Feb 24, 2025 | 23.04 | 23.04 | 22.97 | 23.03 | - | 0.11% | 10,500 |
| Feb 21, 2025 | 23.10 | 23.10 | 23.01 | 23.01 | - | -0.58% | 4,700 |
| Feb 20, 2025 | 23.14 | 23.14 | 23.08 | 23.14 | - | -0.26% | 1,700 |
| Feb 19, 2025 | 23.15 | 23.20 | 23.15 | 23.20 | - | 0.13% | 2,200 |
| Feb 18, 2025 | 23.26 | 23.26 | 23.17 | 23.17 | - | -1.03% | 2,700 |
| Feb 14, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | - | 0.73% | 100 |
| Feb 13, 2025 | 23.21 | 23.27 | 23.17 | 23.24 | - | 0.56% | 7,800 |
| Feb 12, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | - | -0.13% | 600 |
| Feb 11, 2025 | 23.12 | 23.14 | 23.11 | 23.14 | - | 0.35% | 2,400 |
| Feb 10, 2025 | 23.03 | 23.07 | 23.03 | 23.06 | - | 0.59% | 1,500 |
| Feb 7, 2025 | 23.14 | 23.14 | 22.91 | 22.93 | - | -0.78% | 7,900 |
| Feb 6, 2025 | 23.12 | 23.12 | 23.07 | 23.11 | - | 0.50% | 17,100 |