Skip to main content
logo
Mackenzie Global Dividend ETF (TSX:MGDV)
Canada flag Canada · Delayed Price · Currency is CAD
26.68
+0.10 (0.38%)
Jul 10, 2026, 3:08 PM EST

TSX:MGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202626.5926.6826.5926.6826.680.38%303
Jul 9, 202626.5026.6226.5026.5826.580.42%4,596
Jul 8, 202626.4326.5126.4026.4726.47-0.68%5,198
Jul 7, 202626.7926.8026.6326.6526.65-0.26%4,016
Jul 6, 202626.8926.8926.6926.7226.72-0.93%7,115
Jul 3, 202626.8026.9826.8026.9726.971.39%1,382
Jul 2, 202626.6726.6726.5426.6026.600.61%629
Jun 30, 202626.4526.4826.4026.4426.440.27%2,943
Jun 29, 202626.2126.3826.2126.3726.371.11%15,310
Jun 26, 202625.7226.1325.7226.0826.080.08%5,158
Jun 25, 202626.1426.1426.0326.0626.06-0.11%2,458
Jun 24, 202626.2226.2526.0726.0926.090.08%2,413
Jun 23, 202626.1226.1226.0026.0726.07-0.38%3,408
Jun 22, 202626.1426.2426.1326.1726.17-1.11%14,168
Jun 19, 202626.5526.5826.5526.5826.460.87%1,124
Jun 18, 202626.3026.3626.3026.3526.230.92%4,236
Jun 17, 202626.3226.3226.0826.1125.99-0.46%2,167
Jun 16, 202626.3826.3826.2026.2326.11-0.30%2,459
Jun 15, 202626.2526.3326.2326.3126.190.96%3,199
Jun 12, 202626.0026.0625.9826.0625.940.46%3,343
Jun 11, 202625.6625.9925.6225.9425.831.67%7,166
Jun 10, 202625.7725.7725.5225.5225.40-0.64%1,016
Jun 9, 202626.1926.1925.6825.6825.57-0.58%1,915
Jun 8, 202625.8825.9825.8325.8325.72-0.06%9,333
Jun 5, 202626.0826.0925.8225.8525.73-1.62%4,364
Jun 4, 202626.2326.2826.1026.2726.150.96%8,803
Jun 3, 202626.3126.3126.0226.0225.91-0.31%1,860
Jun 2, 202625.9026.1025.9026.1025.980.54%2,303
Jun 1, 202625.9326.0025.8625.9625.85-0.12%4,793
May 29, 202626.1426.1425.9925.9925.88-0.23%6,602
May 28, 202626.0226.1226.0226.0525.93-0.48%4,624
May 27, 202626.3326.3326.0826.1826.060.13%2,007
May 26, 202626.2426.2426.1126.1426.020.23%1,233
May 25, 202626.0926.0926.0826.0825.96-423
May 22, 202625.9526.1525.9526.0825.960.35%2,403
May 21, 202625.7326.0025.7325.9925.880.43%630
May 20, 202625.9225.9225.7525.8825.770.74%17,930
May 19, 202625.8325.8325.6825.6925.58-0.08%1,301
May 15, 202626.0026.0025.7125.7125.60-1.27%11,023
May 14, 202626.0226.0426.0226.0425.920.79%311
May 13, 202625.7225.8425.6325.8425.721.23%3,952
May 12, 202625.5325.5925.5225.5225.41-0.20%6,585
May 11, 202625.5125.5725.5125.5725.460.12%705
May 8, 202625.7425.7425.5325.5425.430.20%1,018
May 7, 202625.4925.4925.4925.4925.38-0.70%660
May 6, 202625.6725.6725.6325.6725.561.38%1,915
May 5, 202625.1925.3225.1925.3225.211.28%40,462
May 4, 202625.1225.1224.9625.0024.89-0.95%7,406
May 1, 202625.4625.4625.2125.2425.130.28%1,726
Apr 30, 202625.2325.2325.1625.1725.060.56%1,978