Mackenzie Global Equity ETF (TSX:MGQE)
Canada
· Delayed Price · Currency is CAD 23.16
-0.29 (-1.24%)
Jun 13, 2025, 4:00 PM EDT
TSX:MGQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |