Skip to main content
logo
Mackenzie Global Dividend ETF (TSX:MGDV)
Canada flag Canada · Delayed Price · Currency is CAD
24.76
-0.12 (-0.48%)
Nov 6, 2025, 4:00 PM EST

TSX:MGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202524.7324.7324.7324.7324.73-0.12%-
Nov 6, 202524.7924.7924.7324.7624.76-0.48%1,900
Nov 5, 202524.8824.8824.8724.8824.880.53%2,500
Nov 4, 202524.7624.7624.7524.7524.75-0.40%900
Nov 3, 202524.9024.9024.8524.8524.850.08%3,200
Oct 31, 202524.8424.8424.7624.8324.83-0.12%1,400
Oct 30, 202524.9224.9324.8624.8624.860.12%3,100
Oct 29, 202524.9324.9324.8324.8324.83-0.84%2,700
Oct 28, 202525.2025.2025.0125.0425.04-0.20%4,100
Oct 27, 202525.0925.0925.0925.0925.090.40%200
Oct 24, 202524.9725.0124.9724.9924.990.73%2,700
Oct 23, 202524.9924.9924.7424.8124.810.24%6,200
Oct 22, 202524.8724.8824.7424.7524.75-0.36%4,800
Oct 21, 202524.8324.8524.8324.8424.84-0.52%1,200
Oct 20, 202524.9425.0024.9324.9724.970.89%8,400
Oct 17, 202524.6824.7524.6424.7524.750.41%2,500
Oct 16, 202524.8524.8524.6524.6524.65-0.28%10,500
Oct 15, 202524.8924.8924.7224.7224.720.37%2,100
Oct 14, 202524.5624.7424.5624.6324.630.82%3,100
Oct 10, 202524.4124.4324.4124.4324.43-1.53%500
Oct 9, 202524.8024.8124.8024.8124.810.08%700
Oct 8, 202524.7324.7924.7124.7924.790.41%8,200
Oct 7, 202524.4924.7224.4924.6924.69-0.40%4,700
Oct 6, 202524.9824.9823.9524.7924.79-0.16%4,900
Oct 3, 202524.9524.9524.8224.8324.830.36%7,700
Oct 2, 202524.7524.7824.7424.7424.740.24%9,500
Oct 1, 202524.6324.7024.6324.6824.680.65%7,700
Sep 30, 202524.2224.5224.2224.5224.520.45%5,300
Sep 29, 202524.4024.4124.3724.4124.410.16%3,700
Sep 26, 202524.3624.3824.3524.3724.370.49%4,200
Sep 25, 202524.2024.2624.1924.2524.25-0.12%43,200
Sep 24, 202524.3524.3624.2724.2824.28-0.10%10,100
Sep 23, 202524.1024.3424.1024.3124.31-0.14%7,600
Sep 22, 202524.2124.3624.2124.3424.340.54%7,200
Sep 19, 202524.2124.2124.2124.2124.210.04%-
Sep 18, 202524.1724.2724.1724.2024.200.25%2,300
Sep 17, 202524.3124.3124.1024.1424.140.17%3,700
Sep 16, 202523.8824.1023.8824.1024.10-0.19%2,400
Sep 15, 202524.2424.2424.1324.1524.15-0.39%2,100
Sep 12, 202524.2524.2724.2324.2424.24-0.06%8,800
Sep 11, 202524.1924.2624.1824.2624.260.77%8,600
Sep 10, 202524.2724.2724.0324.0724.070.12%58,500
Sep 9, 202523.9824.0423.9824.0424.040.38%1,600
Sep 8, 202523.9523.9623.9323.9523.950.38%7,700
Sep 5, 202523.7523.8823.7523.8623.86-0.17%800
Sep 4, 202523.8723.9023.8623.9023.900.89%2,400
Sep 3, 202523.6623.6923.6023.6923.690.51%1,500
Sep 2, 202523.4423.5823.4423.5723.57-0.30%34,900
Aug 29, 202523.8023.8023.6423.6423.64-0.44%1,800
Aug 28, 202523.7023.7623.7023.7523.75-0.02%13,400