Mackenzie Global Dividend ETF (TSX:MGDV)
Canada · Delayed Price · Currency is CAD 26.69
+0.15 (0.58%)
At close: Jul 31, 2026
TSX:MGDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 26.72 | 26.72 | 26.52 | 26.69 | 26.69 | 0.58% | 2,605 |
| Jul 30, 2026 | 26.49 | 26.53 | 26.35 | 26.53 | 26.53 | 0.99% | 4,159 |
| Jul 29, 2026 | 26.24 | 26.47 | 26.24 | 26.27 | 26.27 | -1.02% | 1,172 |
| Jul 28, 2026 | 26.49 | 26.55 | 26.49 | 26.54 | 26.54 | 0.38% | 538 |
| Jul 27, 2026 | 26.52 | 26.55 | 26.43 | 26.44 | 26.44 | 0.46% | 1,831 |
| Jul 24, 2026 | 26.16 | 26.42 | 26.16 | 26.32 | 26.32 | 0.69% | 5,680 |
| Jul 23, 2026 | 26.42 | 26.42 | 26.14 | 26.14 | 26.14 | -1.32% | 1,266 |
| Jul 22, 2026 | 26.44 | 26.49 | 26.44 | 26.49 | 26.49 | 0.11% | 437 |
| Jul 21, 2026 | 26.33 | 26.48 | 26.21 | 26.46 | 26.46 | 0.84% | 4,018 |
| Jul 20, 2026 | 26.40 | 26.40 | 26.24 | 26.24 | 26.24 | -0.15% | 2,268 |
| Jul 17, 2026 | 26.37 | 26.37 | 26.25 | 26.28 | 26.28 | -0.83% | 3,253 |
| Jul 16, 2026 | 26.12 | 26.57 | 26.12 | 26.50 | 26.50 | -0.08% | 754 |
| Jul 15, 2026 | 26.51 | 26.55 | 26.47 | 26.52 | 26.52 | 0.30% | 3,380 |
| Jul 14, 2026 | 26.46 | 26.46 | 26.43 | 26.44 | 26.44 | -0.21% | 5,598 |
| Jul 13, 2026 | 26.57 | 26.58 | 26.49 | 26.50 | 26.50 | -0.69% | 4,920 |
| Jul 10, 2026 | 26.59 | 26.68 | 26.59 | 26.68 | 26.68 | 0.38% | 303 |
| Jul 9, 2026 | 26.50 | 26.62 | 26.50 | 26.58 | 26.58 | 0.42% | 4,596 |
| Jul 8, 2026 | 26.43 | 26.51 | 26.40 | 26.47 | 26.47 | -0.68% | 5,198 |
| Jul 7, 2026 | 26.79 | 26.80 | 26.63 | 26.65 | 26.65 | -0.26% | 4,016 |
| Jul 6, 2026 | 26.89 | 26.89 | 26.69 | 26.72 | 26.72 | -0.93% | 7,115 |
| Jul 3, 2026 | 26.80 | 26.98 | 26.80 | 26.97 | 26.97 | 1.39% | 1,382 |
| Jul 2, 2026 | 26.67 | 26.67 | 26.54 | 26.60 | 26.60 | 0.61% | 629 |
| Jun 30, 2026 | 26.45 | 26.48 | 26.40 | 26.44 | 26.44 | 0.27% | 2,943 |
| Jun 29, 2026 | 26.21 | 26.38 | 26.21 | 26.37 | 26.37 | 1.11% | 15,310 |
| Jun 26, 2026 | 25.72 | 26.13 | 25.72 | 26.08 | 26.08 | 0.08% | 5,158 |
| Jun 25, 2026 | 26.14 | 26.14 | 26.03 | 26.06 | 26.06 | -0.11% | 2,458 |
| Jun 24, 2026 | 26.22 | 26.25 | 26.07 | 26.09 | 26.09 | 0.08% | 2,413 |
| Jun 23, 2026 | 26.12 | 26.12 | 26.00 | 26.07 | 26.07 | -0.38% | 3,408 |
| Jun 22, 2026 | 26.14 | 26.24 | 26.13 | 26.17 | 26.17 | -1.11% | 14,168 |
| Jun 19, 2026 | 26.55 | 26.58 | 26.55 | 26.58 | 26.46 | 0.87% | 1,124 |
| Jun 18, 2026 | 26.30 | 26.36 | 26.30 | 26.35 | 26.23 | 0.92% | 4,236 |
| Jun 17, 2026 | 26.32 | 26.32 | 26.08 | 26.11 | 25.99 | -0.46% | 2,167 |
| Jun 16, 2026 | 26.38 | 26.38 | 26.20 | 26.23 | 26.11 | -0.30% | 2,459 |
| Jun 15, 2026 | 26.25 | 26.33 | 26.23 | 26.31 | 26.19 | 0.96% | 3,199 |
| Jun 12, 2026 | 26.00 | 26.06 | 25.98 | 26.06 | 25.94 | 0.46% | 3,343 |
| Jun 11, 2026 | 25.66 | 25.99 | 25.62 | 25.94 | 25.83 | 1.67% | 7,166 |
| Jun 10, 2026 | 25.77 | 25.77 | 25.52 | 25.52 | 25.40 | -0.64% | 1,016 |
| Jun 9, 2026 | 26.19 | 26.19 | 25.68 | 25.68 | 25.57 | -0.58% | 1,915 |
| Jun 8, 2026 | 25.88 | 25.98 | 25.83 | 25.83 | 25.72 | -0.06% | 9,333 |
| Jun 5, 2026 | 26.08 | 26.09 | 25.82 | 25.85 | 25.73 | -1.62% | 4,364 |
| Jun 4, 2026 | 26.23 | 26.28 | 26.10 | 26.27 | 26.15 | 0.96% | 8,803 |
| Jun 3, 2026 | 26.31 | 26.31 | 26.02 | 26.02 | 25.91 | -0.31% | 1,860 |
| Jun 2, 2026 | 25.90 | 26.10 | 25.90 | 26.10 | 25.98 | 0.54% | 2,303 |
| Jun 1, 2026 | 25.93 | 26.00 | 25.86 | 25.96 | 25.85 | -0.12% | 4,793 |
| May 29, 2026 | 26.14 | 26.14 | 25.99 | 25.99 | 25.88 | -0.23% | 6,602 |
| May 28, 2026 | 26.02 | 26.12 | 26.02 | 26.05 | 25.93 | -0.48% | 4,624 |
| May 27, 2026 | 26.33 | 26.33 | 26.08 | 26.18 | 26.06 | 0.13% | 2,007 |
| May 26, 2026 | 26.24 | 26.24 | 26.11 | 26.14 | 26.02 | 0.23% | 1,233 |
| May 25, 2026 | 26.09 | 26.09 | 26.08 | 26.08 | 25.96 | - | 423 |
| May 22, 2026 | 25.95 | 26.15 | 25.95 | 26.08 | 25.96 | 0.35% | 2,403 |