Mackenzie Global Dividend ETF (TSX:MGDV)
Canada · Delayed Price · Currency is CAD 25.98
-0.01 (-0.04%)
Jun 1, 2026, 3:34 PM EST
TSX:MGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 26.14 | 26.14 | 25.99 | 25.99 | 25.99 | -0.23% | 6,602 |
| May 28, 2026 | 26.02 | 26.12 | 26.02 | 26.05 | 26.05 | -0.48% | 4,624 |
| May 27, 2026 | 26.33 | 26.33 | 26.08 | 26.18 | 26.18 | 0.13% | 2,007 |
| May 26, 2026 | 26.24 | 26.24 | 26.11 | 26.14 | 26.14 | 0.23% | 1,233 |
| May 25, 2026 | 26.09 | 26.09 | 26.08 | 26.08 | 26.08 | - | 423 |
| May 22, 2026 | 25.95 | 26.15 | 25.95 | 26.08 | 26.08 | 0.35% | 2,403 |
| May 21, 2026 | 25.73 | 26.00 | 25.73 | 25.99 | 25.99 | 0.43% | 630 |
| May 20, 2026 | 25.92 | 25.92 | 25.75 | 25.88 | 25.88 | 0.74% | 17,930 |
| May 19, 2026 | 25.83 | 25.83 | 25.68 | 25.69 | 25.69 | -0.08% | 1,301 |
| May 15, 2026 | 26.00 | 26.00 | 25.71 | 25.71 | 25.71 | -1.27% | 11,023 |
| May 14, 2026 | 26.02 | 26.04 | 26.02 | 26.04 | 26.04 | 0.79% | 311 |
| May 13, 2026 | 25.72 | 25.84 | 25.63 | 25.84 | 25.84 | 1.23% | 3,952 |
| May 12, 2026 | 25.53 | 25.59 | 25.52 | 25.52 | 25.52 | -0.20% | 6,585 |
| May 11, 2026 | 25.51 | 25.57 | 25.51 | 25.57 | 25.57 | 0.12% | 705 |
| May 8, 2026 | 25.74 | 25.74 | 25.53 | 25.54 | 25.54 | 0.20% | 1,018 |
| May 7, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.70% | 660 |
| May 6, 2026 | 25.67 | 25.67 | 25.63 | 25.67 | 25.67 | 1.38% | 1,915 |
| May 5, 2026 | 25.19 | 25.32 | 25.19 | 25.32 | 25.32 | 1.28% | 40,462 |
| May 4, 2026 | 25.12 | 25.12 | 24.96 | 25.00 | 25.00 | -0.95% | 7,406 |
| May 1, 2026 | 25.46 | 25.46 | 25.21 | 25.24 | 25.24 | 0.28% | 1,726 |
| Apr 30, 2026 | 25.23 | 25.23 | 25.16 | 25.17 | 25.17 | 0.56% | 1,978 |
| Apr 29, 2026 | 25.05 | 25.05 | 24.98 | 25.03 | 25.03 | -0.36% | 9,159 |
| Apr 28, 2026 | 25.16 | 25.16 | 25.12 | 25.12 | 25.12 | 0.28% | 1,533 |
| Apr 27, 2026 | 25.09 | 25.09 | 25.02 | 25.05 | 25.05 | -0.30% | 3,278 |
| Apr 24, 2026 | 25.05 | 25.13 | 25.05 | 25.13 | 25.13 | 0.46% | 4,434 |
| Apr 23, 2026 | 25.02 | 25.07 | 24.86 | 25.01 | 25.01 | 0.04% | 21,837 |
| Apr 22, 2026 | 24.94 | 25.01 | 24.94 | 25.00 | 25.00 | 0.36% | 3,121 |
| Apr 21, 2026 | 24.94 | 25.05 | 24.88 | 24.91 | 24.91 | -1.11% | 10,409 |
| Apr 20, 2026 | 25.19 | 25.19 | 25.16 | 25.19 | 25.19 | -0.12% | 4,715 |
| Apr 17, 2026 | 25.18 | 25.25 | 25.18 | 25.22 | 25.22 | 0.88% | 1,490 |
| Apr 16, 2026 | 25.04 | 25.05 | 24.92 | 25.00 | 25.00 | -0.28% | 15,925 |
| Apr 15, 2026 | 25.05 | 25.08 | 25.02 | 25.07 | 25.07 | -0.16% | 4,567 |
| Apr 14, 2026 | 25.00 | 25.12 | 25.00 | 25.11 | 25.11 | 1.21% | 1,553 |
| Apr 13, 2026 | 24.83 | 24.83 | 24.81 | 24.81 | 24.81 | -0.32% | 2,317 |
| Apr 10, 2026 | 24.90 | 24.92 | 24.87 | 24.89 | 24.89 | -0.08% | 1,011 |
| Apr 9, 2026 | 24.74 | 24.92 | 24.70 | 24.91 | 24.91 | -1.15% | 10,182 |
| Apr 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.53% | 125 |
| Apr 7, 2026 | 24.51 | 24.51 | 24.20 | 24.34 | 24.34 | -0.33% | 2,493 |
| Apr 6, 2026 | 24.47 | 24.47 | 24.36 | 24.42 | 24.42 | 0.25% | 2,863 |
| Apr 2, 2026 | 24.22 | 24.36 | 24.22 | 24.36 | 24.36 | 0.25% | 1,715 |
| Apr 1, 2026 | 24.33 | 24.37 | 24.30 | 24.30 | 24.30 | 0.50% | 1,250 |
| Mar 31, 2026 | 23.99 | 24.18 | 23.93 | 24.18 | 24.18 | 2.41% | 3,600 |
| Mar 30, 2026 | 23.61 | 23.76 | 23.61 | 23.61 | 23.61 | 0.51% | 20,536 |
| Mar 27, 2026 | 23.51 | 23.51 | 23.48 | 23.49 | 23.49 | -0.97% | 1,859 |
| Mar 26, 2026 | 23.90 | 23.92 | 23.71 | 23.72 | 23.72 | -1.17% | 24,084 |
| Mar 25, 2026 | 24.12 | 24.12 | 23.96 | 24.00 | 24.00 | 0.93% | 3,559 |
| Mar 24, 2026 | 23.86 | 23.87 | 23.78 | 23.78 | 23.78 | -0.38% | 2,246 |
| Mar 23, 2026 | 23.87 | 23.93 | 23.84 | 23.87 | 23.87 | 1.66% | 10,728 |
| Mar 20, 2026 | 24.11 | 24.11 | 23.48 | 23.48 | 23.48 | -1.92% | 5,861 |
| Mar 19, 2026 | 23.96 | 23.96 | 23.82 | 23.94 | 23.94 | -0.37% | 9,205 |