Mackenzie Global Equity ETF (TSX:MGQE)
Canada
· Delayed Price · Currency is CAD 23.05
+0.12 (0.52%)
May 15, 2025, 4:00 PM EDT
TSX:MGQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 22.06 | 22.06 | 22.02 | 22.02 | - | 0.18% | 1,200 |
| May 6, 2025 | 22.07 | 22.07 | 21.98 | 21.98 | - | -0.68% | 500 |
| May 5, 2025 | 22.10 | 22.23 | 22.10 | 22.13 | - | -0.09% | 4,900 |
| May 2, 2025 | 22.08 | 22.15 | 22.06 | 22.15 | - | 1.00% | 400 |
| May 1, 2025 | 22.22 | 22.22 | 21.93 | 21.93 | - | 0.87% | 1,400 |
| Apr 30, 2025 | 21.42 | 21.74 | 21.42 | 21.74 | - | -0.32% | 2,200 |
| Apr 29, 2025 | 21.64 | 21.81 | 21.64 | 21.81 | - | 0.51% | 400 |
| Apr 28, 2025 | 21.72 | 21.72 | 21.57 | 21.70 | - | 0.32% | 1,000 |
| Apr 25, 2025 | 21.51 | 21.64 | 21.51 | 21.63 | - | 0.56% | 900 |
| Apr 24, 2025 | 21.19 | 21.51 | 21.15 | 21.51 | - | 1.18% | 5,000 |
| Apr 23, 2025 | 21.44 | 21.51 | 21.20 | 21.26 | - | 1.87% | 14,600 |
| Apr 22, 2025 | 20.67 | 20.90 | 20.67 | 20.87 | - | 2.00% | 2,400 |
| Apr 21, 2025 | 20.45 | 20.56 | 20.20 | 20.46 | - | -2.06% | 4,600 |
| Apr 17, 2025 | 20.87 | 21.00 | 20.87 | 20.89 | - | 1.16% | 1,000 |
| Apr 16, 2025 | 21.01 | 21.14 | 20.63 | 20.65 | - | -3.01% | 4,600 |
| Apr 15, 2025 | 21.29 | 21.39 | 21.17 | 21.29 | - | 1.04% | 7,900 |
| Apr 14, 2025 | 21.10 | 21.23 | 21.02 | 21.07 | - | 1.74% | 10,200 |
| Apr 11, 2025 | 20.50 | 20.91 | 20.50 | 20.71 | - | -0.34% | 3,600 |
| Apr 10, 2025 | 20.90 | 21.02 | 20.61 | 20.78 | - | -4.28% | 17,400 |
| Apr 9, 2025 | 20.01 | 21.71 | 19.85 | 21.71 | - | 8.93% | 2,300 |
| Apr 8, 2025 | 20.88 | 20.88 | 19.88 | 19.93 | - | -0.15% | 22,700 |
| Apr 7, 2025 | 19.63 | 20.13 | 19.63 | 19.96 | - | -1.09% | 1,200 |
| Apr 4, 2025 | 20.25 | 20.35 | 20.18 | 20.18 | - | -5.26% | 2,200 |
| Apr 3, 2025 | 21.87 | 21.87 | 21.30 | 21.30 | - | -6.37% | 5,900 |
| Apr 2, 2025 | 22.44 | 22.75 | 22.44 | 22.75 | - | 1.20% | 4,500 |
| Apr 1, 2025 | 22.36 | 22.48 | 22.34 | 22.48 | - | -0.09% | 5,400 |
| Mar 31, 2025 | 22.27 | 22.50 | 22.12 | 22.50 | - | 0.09% | 14,500 |
| Mar 28, 2025 | 22.42 | 22.48 | 22.26 | 22.48 | - | -1.19% | 2,400 |
| Mar 27, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | -0.18% | 100 |
| Mar 26, 2025 | 23.09 | 23.09 | 22.76 | 22.79 | - | -1.30% | 5,500 |
| Mar 25, 2025 | 23.09 | 23.15 | 23.08 | 23.09 | - | 0.43% | 23,500 |
| Mar 24, 2025 | 22.74 | 23.05 | 22.74 | 22.99 | - | 0.74% | 2,000 |
| Mar 21, 2025 | 22.69 | 22.85 | 22.67 | 22.82 | - | 0.09% | 11,900 |
| Mar 20, 2025 | 22.86 | 23.06 | 22.80 | 22.80 | - | -0.70% | 28,300 |
| Mar 19, 2025 | 22.84 | 23.00 | 22.84 | 22.96 | - | 1.23% | 4,600 |
| Mar 18, 2025 | 22.80 | 22.80 | 22.59 | 22.68 | - | -0.18% | 14,600 |
| Mar 17, 2025 | 22.73 | 22.73 | 22.69 | 22.72 | - | 0.53% | 3,600 |
| Mar 14, 2025 | 22.55 | 22.60 | 22.55 | 22.60 | - | 1.25% | 4,300 |
| Mar 13, 2025 | 22.40 | 22.50 | 22.31 | 22.32 | - | - | 13,700 |
| Mar 12, 2025 | 22.57 | 22.57 | 22.32 | 22.32 | - | -0.36% | 2,300 |
| Mar 11, 2025 | 22.48 | 22.48 | 22.40 | 22.40 | - | -0.80% | 900 |
| Mar 10, 2025 | 22.74 | 22.74 | 22.50 | 22.58 | - | -2.00% | 1,500 |
| Mar 7, 2025 | 22.97 | 23.10 | 22.84 | 23.04 | - | 0.48% | 8,900 |