Mackenzie Global Dividend ETF (TSX:MGDV)
Canada · Delayed Price · Currency is CAD 23.17
-0.07 (-0.32%)
Jul 18, 2025, 4:00 PM EDT
TSX:MGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 22.16 | 22.64 | 22.16 | 22.64 | - | 0.62% | 9,800 |
| May 30, 2025 | 22.75 | 22.75 | 22.34 | 22.50 | - | -0.31% | 13,200 |
| May 29, 2025 | 22.55 | 22.57 | 22.47 | 22.57 | - | 0.22% | 5,900 |
| May 28, 2025 | 22.78 | 22.78 | 22.52 | 22.52 | - | -0.53% | 13,400 |
| May 27, 2025 | 22.61 | 22.64 | 22.48 | 22.64 | - | -0.83% | 7,500 |
| May 26, 2025 | 22.85 | 22.85 | 22.82 | 22.83 | - | 2.61% | 1,200 |
| May 23, 2025 | 22.20 | 22.29 | 22.20 | 22.25 | - | -1.11% | 4,600 |
| May 22, 2025 | 22.69 | 22.69 | 22.50 | 22.50 | - | -0.18% | 8,300 |
| May 21, 2025 | 22.67 | 22.67 | 22.48 | 22.54 | - | -1.05% | 4,000 |
| May 20, 2025 | 22.84 | 22.85 | 22.76 | 22.78 | - | -0.18% | 6,700 |
| May 16, 2025 | 22.75 | 22.82 | 22.75 | 22.82 | - | 0.84% | 900 |
| May 15, 2025 | 22.57 | 22.67 | 22.57 | 22.63 | - | 0.27% | 2,500 |
| May 14, 2025 | 22.50 | 22.57 | 22.43 | 22.57 | - | 0.40% | 3,100 |
| May 13, 2025 | 22.51 | 22.52 | 22.48 | 22.48 | - | 0.04% | 16,100 |
| May 12, 2025 | 22.42 | 22.52 | 22.42 | 22.47 | - | 1.63% | 1,300 |
| May 9, 2025 | 22.15 | 22.15 | 22.11 | 22.11 | - | -0.54% | 1,300 |