Mackenzie Global Dividend ETF (TSX:MGDV)
Canada · Delayed Price · Currency is CAD 24.08
-0.21 (-0.86%)
Mar 12, 2026, 11:13 AM EST
TSX:MGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.23 | 24.29 | 24.23 | 24.29 | 24.29 | -0.25% | 2,297 |
| Mar 10, 2026 | 24.49 | 24.49 | 24.35 | 24.35 | 24.35 | -0.16% | 5,661 |
| Mar 9, 2026 | 23.70 | 24.39 | 23.70 | 24.39 | 24.39 | 0.66% | 11,590 |
| Mar 6, 2026 | 24.55 | 24.55 | 24.23 | 24.23 | 24.23 | -1.42% | 6,318 |
| Mar 5, 2026 | 24.57 | 24.65 | 24.46 | 24.58 | 24.58 | -1.13% | 9,955 |
| Mar 4, 2026 | 25.19 | 25.19 | 24.86 | 24.86 | 24.86 | 0.40% | 1,650 |
| Mar 3, 2026 | 24.67 | 24.77 | 24.59 | 24.76 | 24.76 | -1.39% | 1,024 |
| Mar 2, 2026 | 25.17 | 25.17 | 25.00 | 25.11 | 25.11 | -0.20% | 5,369 |
| Feb 27, 2026 | 25.18 | 25.18 | 25.11 | 25.16 | 25.16 | -0.47% | 4,129 |
| Feb 26, 2026 | 25.29 | 25.29 | 25.19 | 25.28 | 25.28 | -0.28% | 5,750 |
| Feb 25, 2026 | 25.38 | 25.38 | 25.28 | 25.35 | 25.35 | 0.32% | 14,853 |
| Feb 24, 2026 | 25.13 | 25.27 | 25.13 | 25.27 | 25.27 | 0.72% | 15,672 |
| Feb 23, 2026 | 25.34 | 25.34 | 25.06 | 25.09 | 25.09 | -0.61% | 4,264 |
| Feb 20, 2026 | 25.09 | 25.25 | 25.04 | 25.25 | 25.25 | 1.02% | 4,451 |
| Feb 19, 2026 | 25.04 | 25.04 | 24.92 | 24.99 | 24.99 | -0.16% | 13,401 |
| Feb 18, 2026 | 25.16 | 25.16 | 25.02 | 25.03 | 25.03 | 0.58% | 2,517 |
| Feb 17, 2026 | 24.62 | 24.90 | 24.62 | 24.89 | 24.89 | 0.26% | 18,843 |
| Feb 13, 2026 | 24.53 | 24.90 | 24.53 | 24.82 | 24.82 | -0.06% | 11,698 |
| Feb 12, 2026 | 25.12 | 25.12 | 24.83 | 24.84 | 24.84 | -0.54% | 12,323 |
| Feb 11, 2026 | 25.14 | 25.14 | 24.95 | 24.97 | 24.97 | 0.12% | 5,018 |
| Feb 10, 2026 | 25.19 | 25.19 | 24.93 | 24.94 | 24.94 | -0.20% | 5,103 |
| Feb 9, 2026 | 25.00 | 25.00 | 24.97 | 24.99 | 24.99 | -0.12% | 2,274 |
| Feb 6, 2026 | 24.89 | 25.05 | 24.89 | 25.02 | 25.02 | 1.09% | 2,159 |
| Feb 5, 2026 | 24.77 | 24.78 | 24.68 | 24.75 | 24.75 | -0.60% | 32,190 |
| Feb 4, 2026 | 24.73 | 24.96 | 24.73 | 24.90 | 24.90 | 0.08% | 13,193 |
| Feb 3, 2026 | 24.86 | 25.05 | 24.84 | 24.88 | 24.88 | -1.27% | 4,424 |
| Feb 2, 2026 | 25.00 | 25.25 | 25.00 | 25.20 | 25.20 | 1.12% | 4,131 |
| Jan 30, 2026 | 24.77 | 24.93 | 24.77 | 24.92 | 24.92 | 0.20% | 11,335 |
| Jan 29, 2026 | 24.83 | 24.88 | 24.67 | 24.87 | 24.87 | -0.40% | 15,908 |
| Jan 28, 2026 | 24.83 | 24.99 | 24.83 | 24.97 | 24.97 | -0.48% | 1,516 |
| Jan 27, 2026 | 25.37 | 25.37 | 25.07 | 25.09 | 25.09 | -0.16% | 20,861 |
| Jan 26, 2026 | 25.13 | 25.17 | 25.02 | 25.13 | 25.13 | 0.52% | 4,317 |
| Jan 23, 2026 | 24.86 | 25.05 | 24.86 | 25.00 | 25.00 | 0.16% | 14,578 |
| Jan 22, 2026 | 24.99 | 25.05 | 24.96 | 24.96 | 24.96 | - | 1,885 |
| Jan 21, 2026 | 24.95 | 25.02 | 24.75 | 24.96 | 24.96 | 0.65% | 9,745 |
| Jan 20, 2026 | 24.88 | 24.97 | 24.78 | 24.80 | 24.80 | -2.29% | 10,588 |
| Jan 19, 2026 | 24.72 | 25.38 | 24.72 | 25.38 | 25.38 | 0.12% | 3,463 |
| Jan 16, 2026 | 25.27 | 25.40 | 25.27 | 25.35 | 25.35 | 0.44% | 8,667 |
| Jan 15, 2026 | 25.30 | 25.32 | 25.23 | 25.24 | 25.24 | 0.18% | 207,586 |
| Jan 14, 2026 | 25.16 | 25.20 | 25.08 | 25.20 | 25.20 | -0.14% | 6,581 |
| Jan 13, 2026 | 25.34 | 25.34 | 25.21 | 25.23 | 25.23 | -0.28% | 18,299 |
| Jan 12, 2026 | 25.23 | 25.30 | 25.22 | 25.30 | 25.30 | 0.16% | 11,307 |
| Jan 9, 2026 | 25.27 | 25.28 | 25.11 | 25.26 | 25.26 | 0.92% | 8,449 |
| Jan 8, 2026 | 25.00 | 25.03 | 24.98 | 25.03 | 25.03 | 0.36% | 4,782 |
| Jan 7, 2026 | 24.91 | 25.00 | 24.91 | 24.94 | 24.94 | 0.24% | 11,458 |
| Jan 6, 2026 | 24.64 | 24.89 | 24.64 | 24.88 | 24.88 | 0.69% | 5,694 |
| Jan 5, 2026 | 24.88 | 24.88 | 24.65 | 24.71 | 24.71 | 0.82% | 3,777 |
| Jan 2, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.08% | 1,594 |
| Dec 31, 2025 | 24.82 | 24.82 | 24.49 | 24.49 | 24.49 | -0.45% | 2,044 |
| Dec 30, 2025 | 24.36 | 24.60 | 24.36 | 24.60 | 24.60 | 0.04% | 1,878 |