Mackenzie Global Dividend ETF (TSX:MGDV)
Canada · Delayed Price · Currency is CAD 24.72
-0.07 (-0.28%)
Oct 7, 2025, 10:11 AM EDT
TSX:MGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.49 | 24.72 | 24.49 | 24.69 | 24.69 | -0.40% | 4,747 |
| Oct 6, 2025 | 24.98 | 24.98 | 23.95 | 24.79 | 24.79 | -0.16% | 4,900 |
| Oct 3, 2025 | 24.95 | 24.95 | 24.82 | 24.83 | 24.83 | 0.36% | 7,700 |
| Oct 2, 2025 | 24.75 | 24.78 | 24.74 | 24.74 | 24.74 | 0.24% | 9,500 |
| Oct 1, 2025 | 24.63 | 24.70 | 24.63 | 24.68 | 24.68 | 0.65% | 7,700 |
| Sep 30, 2025 | 24.22 | 24.52 | 24.22 | 24.52 | 24.52 | 0.45% | 5,300 |
| Sep 29, 2025 | 24.40 | 24.41 | 24.37 | 24.41 | 24.41 | 0.16% | 3,700 |
| Sep 26, 2025 | 24.36 | 24.38 | 24.35 | 24.37 | 24.37 | 0.49% | 4,200 |
| Sep 25, 2025 | 24.20 | 24.26 | 24.19 | 24.25 | 24.25 | -0.12% | 43,200 |
| Sep 24, 2025 | 24.35 | 24.36 | 24.27 | 24.28 | 24.28 | -0.10% | 10,100 |
| Sep 23, 2025 | 24.10 | 24.34 | 24.10 | 24.31 | 24.31 | -0.14% | 7,600 |
| Sep 22, 2025 | 24.21 | 24.36 | 24.21 | 24.34 | 24.34 | 0.54% | 7,200 |
| Sep 19, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.04% | - |
| Sep 18, 2025 | 24.17 | 24.27 | 24.17 | 24.20 | 24.20 | 0.25% | 2,300 |
| Sep 17, 2025 | 24.31 | 24.31 | 24.10 | 24.14 | 24.14 | 0.17% | 3,700 |
| Sep 16, 2025 | 23.88 | 24.10 | 23.88 | 24.10 | 24.10 | -0.19% | 2,400 |
| Sep 15, 2025 | 24.24 | 24.24 | 24.13 | 24.15 | 24.15 | -0.39% | 2,100 |
| Sep 12, 2025 | 24.25 | 24.27 | 24.23 | 24.24 | 24.24 | -0.06% | 8,800 |
| Sep 11, 2025 | 24.19 | 24.26 | 24.18 | 24.26 | 24.26 | 0.77% | 8,600 |
| Sep 10, 2025 | 24.27 | 24.27 | 24.03 | 24.07 | 24.07 | 0.12% | 58,500 |
| Sep 9, 2025 | 23.98 | 24.04 | 23.98 | 24.04 | 24.04 | 0.38% | 1,600 |
| Sep 8, 2025 | 23.95 | 23.96 | 23.93 | 23.95 | 23.95 | 0.38% | 7,700 |
| Sep 5, 2025 | 23.75 | 23.88 | 23.75 | 23.86 | 23.86 | -0.17% | 800 |
| Sep 4, 2025 | 23.87 | 23.90 | 23.86 | 23.90 | 23.90 | 0.89% | 2,400 |
| Sep 3, 2025 | 23.66 | 23.69 | 23.60 | 23.69 | 23.69 | 0.51% | 1,500 |
| Sep 2, 2025 | 23.44 | 23.58 | 23.44 | 23.57 | 23.57 | -0.30% | 34,900 |
| Aug 29, 2025 | 23.80 | 23.80 | 23.64 | 23.64 | 23.64 | -0.44% | 1,800 |
| Aug 28, 2025 | 23.70 | 23.76 | 23.70 | 23.75 | 23.75 | -0.02% | 13,400 |
| Aug 27, 2025 | 23.78 | 23.78 | 23.73 | 23.75 | 23.75 | - | 9,900 |
| Aug 26, 2025 | 23.95 | 23.95 | 23.69 | 23.75 | 23.75 | -0.38% | 11,000 |
| Aug 25, 2025 | 23.66 | 23.86 | 23.66 | 23.84 | 23.84 | -0.33% | 4,200 |
| Aug 22, 2025 | 24.09 | 24.09 | 23.92 | 23.92 | 23.92 | 0.42% | 4,800 |
| Aug 21, 2025 | 23.81 | 23.87 | 23.80 | 23.82 | 23.82 | -0.04% | 22,100 |
| Aug 20, 2025 | 24.05 | 24.05 | 23.83 | 23.83 | 23.83 | 0.13% | 1,100 |
| Aug 19, 2025 | 23.84 | 23.84 | 23.76 | 23.80 | 23.80 | 0.25% | 2,100 |
| Aug 18, 2025 | 23.76 | 23.77 | 23.73 | 23.74 | 23.74 | -0.38% | 19,700 |
| Aug 15, 2025 | 23.96 | 23.96 | 23.83 | 23.83 | 23.83 | 0.13% | 3,200 |
| Aug 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.29% | 700 |
| Aug 13, 2025 | 23.73 | 23.73 | 23.72 | 23.73 | 23.73 | 0.17% | 4,000 |
| Aug 12, 2025 | 23.57 | 23.69 | 23.57 | 23.69 | 23.69 | 0.55% | 12,600 |
| Aug 11, 2025 | 23.58 | 23.62 | 23.54 | 23.56 | 23.56 | 0.04% | 19,800 |
| Aug 8, 2025 | 23.53 | 23.56 | 23.53 | 23.55 | 23.55 | 0.73% | 10,700 |
| Aug 7, 2025 | 23.43 | 23.43 | 23.37 | 23.38 | 23.38 | 0.30% | 3,300 |
| Aug 6, 2025 | 23.39 | 23.39 | 23.21 | 23.31 | 23.31 | 0.26% | 9,600 |
| Aug 5, 2025 | 22.97 | 23.28 | 22.97 | 23.25 | 23.25 | 0.78% | 13,400 |
| Aug 1, 2025 | 23.29 | 23.29 | 23.01 | 23.07 | 23.07 | -1.20% | 16,600 |
| Jul 31, 2025 | 23.31 | 23.52 | 23.31 | 23.35 | 23.35 | -0.13% | 12,200 |
| Jul 30, 2025 | 23.49 | 23.49 | 23.31 | 23.38 | 23.38 | 0.17% | 5,500 |
| Jul 29, 2025 | 23.49 | 23.49 | 23.33 | 23.34 | 23.34 | 0.39% | 10,800 |
| Jul 28, 2025 | 23.36 | 23.36 | 23.25 | 23.25 | 23.25 | -0.68% | 6,400 |