Skip to main content
Mackenzie Global Dividend ETF (TSX:MGDV)
Canada flag Canada · Delayed Price · Currency is CAD
22.72
-0.02 (-0.09%)
Jun 11, 2025, 9:30 AM EDT

TSX:MGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202522.5222.5522.3722.37--1.71%13,500
Jun 12, 202522.7022.7622.7022.76-0.04%1,300
Jun 11, 202522.8122.8122.7022.75-0.04%1,800
Jun 10, 202522.7822.7822.7422.74-0.04%1,500
Jun 9, 202522.7122.7622.7122.73--0.09%4,500
Jun 6, 202522.8922.8922.7322.75-0.82%2,000
Jun 5, 202522.7922.7922.5722.57--0.20%17,800
Jun 4, 202522.6822.6822.6122.61-0.31%4,800
Jun 3, 202522.5422.5422.5422.54--0.44%200
Jun 2, 202522.1622.6422.1622.64-0.62%9,800
May 30, 202522.7522.7522.3422.50--0.31%13,200
May 29, 202522.5522.5722.4722.57-0.22%5,900
May 28, 202522.7822.7822.5222.52--0.53%13,400
May 27, 202522.6122.6422.4822.64--0.83%7,500
May 26, 202522.8522.8522.8222.83-2.61%1,200
May 23, 202522.2022.2922.2022.25--1.11%4,600
May 22, 202522.6922.6922.5022.50--0.18%8,300
May 21, 202522.6722.6722.4822.54--1.05%4,000
May 20, 202522.8422.8522.7622.78--0.18%6,700
May 16, 202522.7522.8222.7522.82-0.84%900
May 15, 202522.5722.6722.5722.63-0.27%2,500
May 14, 202522.5022.5722.4322.57-0.40%3,100
May 13, 202522.5122.5222.4822.48-0.04%16,100
May 12, 202522.4222.5222.4222.47-1.63%1,300
May 9, 202522.1522.1522.1122.11--0.54%1,300
May 8, 202522.2322.2322.2122.23-0.95%1,300
May 7, 202522.1322.1321.9222.02-0.09%5,300
May 6, 202522.1022.1021.9122.00--0.81%6,300
May 5, 202522.0622.1822.0522.18-0.50%10,200
May 2, 202522.0122.0821.9322.07-0.87%17,900
May 1, 202521.9721.9721.8821.88-0.74%8,700
Apr 30, 202521.4121.7221.4121.72--0.05%9,300
Apr 29, 202521.7421.7621.7321.73-0.53%4,500
Apr 28, 202521.6921.6921.5021.62--0.44%13,500
Apr 25, 202521.5421.7121.4821.71-0.88%4,500
Apr 24, 202521.4021.5221.4021.52-1.56%6,900
Apr 23, 202521.4121.4121.1921.19-0.81%500
Apr 22, 202520.9921.0220.9821.02-1.69%600
Apr 21, 202520.9420.9420.4420.67--1.38%2,600
Apr 17, 202520.9921.0320.9020.96--0.43%25,800
Apr 16, 202521.3021.3021.0321.05--1.17%1,800
Apr 15, 202520.9321.3120.9321.30-0.80%3,000
Apr 14, 202521.0821.2321.0821.13-0.33%2,800
Apr 11, 202520.9421.0720.9321.06-1.74%4,500
Apr 10, 202520.6520.7020.4520.70--2.13%3,000
Apr 9, 202520.0821.1519.9421.15-5.28%8,600
Apr 8, 202520.8020.8319.8820.09--0.45%19,000
Apr 7, 202519.8720.4119.7820.18--2.46%23,200
Apr 4, 202521.1221.1420.6520.69--4.90%11,500
Apr 3, 202521.8321.9021.7521.76--4.21%14,700