Skip to main content
logo
Mackenzie Global Dividend ETF (TSX:MGDV)
Canada flag Canada · Delayed Price · Currency is CAD
26.96
+0.06 (0.22%)
At close: Aug 21, 2026

TSX:MGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202626.8226.9926.8226.9626.960.22%4,744
Aug 20, 202626.9827.0226.8926.9026.90-0.48%3,845
Aug 19, 202627.0527.1227.0327.0327.03-0.24%5,362
Aug 18, 202627.1127.1227.0427.1027.10-0.35%7,556
Aug 17, 202627.1127.2527.1127.1927.19-0.26%6,042
Aug 14, 202627.2527.3127.2427.2627.26-0.37%8,175
Aug 13, 202627.3727.4427.3127.3627.360.33%19,238
Aug 12, 202627.2327.2927.1927.2727.270.28%9,028
Aug 11, 202627.3927.3927.1827.2027.20-0.06%3,184
Aug 10, 202627.4727.4727.1727.2127.21-0.48%10,391
Aug 7, 202627.3227.3427.2627.3427.340.37%5,419
Aug 6, 202627.3127.3227.2127.2427.24-0.11%2,297
Aug 5, 202627.1527.4127.1527.2727.27-0.15%8,545
Aug 4, 202627.3627.3627.2927.3127.312.34%1,082
Jul 31, 202626.7226.7226.5226.6926.690.58%2,605
Jul 30, 202626.4926.5326.3526.5326.530.99%4,159
Jul 29, 202626.2426.4726.2426.2726.27-1.02%1,172
Jul 28, 202626.4926.5526.4926.5426.540.38%538
Jul 27, 202626.5226.5526.4326.4426.440.46%1,831
Jul 24, 202626.1626.4226.1626.3226.320.69%5,680
Jul 23, 202626.4226.4226.1426.1426.14-1.32%1,266
Jul 22, 202626.4426.4926.4426.4926.490.11%437
Jul 21, 202626.3326.4826.2126.4626.460.84%4,018
Jul 20, 202626.4026.4026.2426.2426.24-0.15%2,268
Jul 17, 202626.3726.3726.2526.2826.28-0.83%3,253
Jul 16, 202626.1226.5726.1226.5026.50-0.08%754
Jul 15, 202626.5126.5526.4726.5226.520.30%3,380
Jul 14, 202626.4626.4626.4326.4426.44-0.21%5,598
Jul 13, 202626.5726.5826.4926.5026.50-0.69%4,920
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