Mackenzie Global Equity ETF (TSX:MGQE)
Canada · Delayed Price · Currency is CAD 24.51
-0.03 (-0.12%)
Jul 18, 2025, 4:00 PM EDT
TSX:MGQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 24.61 | 24.61 | 24.45 | 24.51 | - | -0.12% | 8,393 |
| Jul 17, 2025 | 24.45 | 24.54 | 24.45 | 24.54 | - | 0.99% | 5,900 |
| Jul 16, 2025 | 24.31 | 24.31 | 24.22 | 24.30 | - | -0.21% | 2,600 |
| Jul 15, 2025 | 24.39 | 24.41 | 24.35 | 24.35 | - | -0.10% | 1,900 |
| Jul 14, 2025 | 24.35 | 24.40 | 24.35 | 24.38 | - | 0.31% | 700 |
| Jul 11, 2025 | 24.24 | 24.31 | 24.24 | 24.30 | - | -0.25% | 1,300 |
| Jul 10, 2025 | 24.31 | 24.36 | 24.31 | 24.36 | - | -0.04% | 600 |
| Jul 9, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | - | 0.58% | 300 |
| Jul 8, 2025 | 24.20 | 24.23 | 24.20 | 24.23 | - | 0.33% | 4,500 |
| Jul 7, 2025 | 24.24 | 24.24 | 24.15 | 24.15 | - | -0.49% | 700 |
| Jul 4, 2025 | 24.13 | 24.27 | 24.13 | 24.27 | - | -0.37% | 1,100 |
| Jul 3, 2025 | 24.18 | 24.73 | 24.17 | 24.36 | - | 1.50% | 3,200 |
| Jul 2, 2025 | 24.05 | 24.05 | 24.00 | 24.00 | - | -0.08% | 600 |
| Jun 30, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | - | -0.29% | 1,000 |
| Jun 27, 2025 | 23.89 | 24.09 | 23.89 | 24.09 | - | 1.60% | 800 |
| Jun 26, 2025 | 23.74 | 23.76 | 23.71 | 23.71 | - | -0.25% | 2,600 |
| Jun 25, 2025 | 23.75 | 23.77 | 23.70 | 23.77 | - | 0.08% | 4,000 |
| Jun 24, 2025 | 23.64 | 23.75 | 23.64 | 23.75 | - | 1.06% | 200 |
| Jun 23, 2025 | 23.34 | 23.50 | 23.26 | 23.50 | - | 0.86% | 900 |
| Jun 20, 2025 | 23.25 | 23.32 | 23.25 | 23.30 | - | 4.81% | 3,600 |
| Jun 19, 2025 | 23.20 | 23.73 | 22.23 | 22.23 | - | -4.76% | 15,400 |
| Jun 18, 2025 | 23.23 | 23.37 | 23.23 | 23.34 | - | 0.34% | 4,600 |
| Jun 17, 2025 | 23.28 | 23.30 | 23.22 | 23.26 | - | -0.26% | 2,000 |
| Jun 16, 2025 | 23.29 | 23.33 | 23.29 | 23.32 | - | 0.69% | 2,000 |
| Jun 13, 2025 | 23.29 | 23.29 | 23.15 | 23.16 | - | -1.24% | 8,500 |
| Jun 12, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | 0.17% | 200 |
| Jun 11, 2025 | 23.38 | 23.41 | 23.38 | 23.41 | - | 0.13% | 400 |
| Jun 10, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | - | -0.38% | 4,100 |
| Jun 9, 2025 | 23.54 | 23.59 | 23.47 | 23.47 | - | -0.30% | 3,100 |
| Jun 6, 2025 | 23.52 | 23.60 | 23.45 | 23.54 | - | 0.99% | 8,500 |
| Jun 5, 2025 | 23.22 | 23.38 | 23.22 | 23.31 | - | -0.04% | 700 |
| Jun 4, 2025 | 23.33 | 23.33 | 23.30 | 23.32 | - | -0.09% | 2,700 |
| Jun 3, 2025 | 23.26 | 23.36 | 23.26 | 23.34 | - | 0.56% | 2,300 |
| Jun 2, 2025 | 23.09 | 23.21 | 23.09 | 23.21 | - | 0.17% | 2,000 |
| May 30, 2025 | 23.14 | 23.21 | 22.96 | 23.17 | - | 0.43% | 9,000 |
| May 29, 2025 | 23.20 | 23.20 | 23.07 | 23.07 | - | -0.39% | 300 |
| May 28, 2025 | 23.19 | 23.24 | 23.16 | 23.16 | - | 0.22% | 2,300 |
| May 27, 2025 | 23.01 | 23.13 | 23.00 | 23.11 | - | -0.22% | 6,900 |
| May 26, 2025 | 22.72 | 23.21 | 22.72 | 23.16 | - | 2.12% | 1,300 |
| May 23, 2025 | 22.74 | 22.78 | 22.63 | 22.68 | - | -1.69% | 7,200 |
| May 22, 2025 | 23.01 | 23.09 | 23.01 | 23.07 | - | 0.65% | 11,600 |
| May 21, 2025 | 23.20 | 23.23 | 22.92 | 22.92 | - | -0.43% | 600 |
| May 20, 2025 | 23.32 | 23.32 | 22.99 | 23.02 | - | -1.16% | 5,200 |
| May 16, 2025 | 23.24 | 23.29 | 23.24 | 23.29 | - | 1.04% | 200 |
| May 15, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | 0.52% | 300 |
| May 14, 2025 | 22.87 | 22.93 | 22.82 | 22.93 | - | 0.22% | 1,800 |
| May 13, 2025 | 22.97 | 23.00 | 22.88 | 22.88 | - | 0.35% | 11,300 |
| May 12, 2025 | 22.73 | 22.80 | 22.73 | 22.80 | - | 2.15% | 600 |
| May 9, 2025 | 22.33 | 22.34 | 22.32 | 22.32 | - | -0.04% | 2,000 |
| May 8, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | - | 1.41% | 1,200 |