Mackenzie Canadian High Dividend Yield ETF (TSX:MHDC)
Canada · Delayed Price · Currency is CAD 27.12
-0.08 (-0.29%)
At close: Sep 22, 2026
TSX:MHDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.29% | 100 |
| Sep 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.29% | 102 |
| Sep 18, 2026 | 27.30 | 27.30 | 27.28 | 27.28 | 27.28 | -1.12% | 300 |
| Sep 16, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.84% | 300 |
| Sep 15, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.48% | 500 |
| Sep 10, 2026 | 27.44 | 27.44 | 27.23 | 27.23 | 27.23 | -1.13% | 205 |
| Sep 8, 2026 | 27.60 | 27.60 | 27.53 | 27.54 | 27.54 | 0.36% | 1,300 |
| Sep 2, 2026 | 27.40 | 27.44 | 27.40 | 27.44 | 27.44 | 0.77% | 406 |
| Aug 28, 2026 | 27.52 | 27.52 | 27.34 | 27.34 | 27.23 | -0.29% | 306 |
| Aug 27, 2026 | 27.36 | 27.42 | 27.35 | 27.42 | 27.31 | 0.11% | 1,300 |
| Aug 25, 2026 | 27.40 | 27.40 | 27.39 | 27.39 | 27.28 | -0.18% | 471 |
| Aug 24, 2026 | 27.43 | 27.44 | 27.43 | 27.44 | 27.33 | -0.90% | 3,000 |
| Aug 21, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.58 | 0.51% | 405 |
| Aug 20, 2026 | 27.58 | 27.58 | 27.55 | 27.55 | 27.44 | -0.43% | 606 |
| Aug 19, 2026 | 27.95 | 27.95 | 27.67 | 27.67 | 27.56 | -0.72% | 2,242 |
| Aug 17, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.76 | 0.29% | 160 |
| Aug 14, 2026 | 27.83 | 27.83 | 27.79 | 27.79 | 27.68 | 1.61% | 213 |
| Aug 5, 2026 | 27.68 | 27.68 | 27.35 | 27.35 | 27.24 | -0.88% | 1,277 |
| Jul 27, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.48 | -0.86% | 118 |
| Jul 24, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.72 | 0.54% | 500 |
| Jul 23, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.57 | 0.83% | 212 |
| Jul 20, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.34 | 0.58% | 181 |
| Jul 15, 2026 | 27.36 | 27.40 | 27.36 | 27.40 | 27.19 | 1.18% | 512 |
| Jul 14, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 26.87 | 0.04% | 389 |
| Jul 13, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 26.86 | 0.82% | 339 |
| Jul 10, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.64 | 0.22% | 188 |
| Jul 9, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.58 | 0.98% | 3,102 |
| Jul 6, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.32 | 0.61% | 190 |
| Jul 3, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.16 | -0.77% | 100 |
| Jun 25, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.37 | -0.41% | 556 |
| Jun 22, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.48 | 1.02% | 905 |
| Jun 18, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.21 | -0.79% | 102 |
| Jun 17, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.42 | - | 139 |
| Jun 15, 2026 | 26.94 | 26.94 | 26.70 | 26.73 | 26.42 | -0.41% | 4,029 |
| Jun 11, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.53 | 0.60% | 189 |
| Jun 10, 2026 | 26.66 | 26.68 | 26.66 | 26.68 | 26.37 | -0.04% | 285 |
| Jun 5, 2026 | 26.70 | 26.70 | 26.69 | 26.69 | 26.38 | 2.03% | 200 |
| May 29, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 25.85 | -0.91% | 300 |
| May 25, 2026 | 26.54 | 26.54 | 26.50 | 26.50 | 26.09 | -0.86% | 1,153 |
| May 22, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.31 | 3.44% | 104 |
| May 14, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.44 | 0.31% | 168 |
| May 12, 2026 | 25.81 | 25.81 | 25.70 | 25.76 | 25.36 | 0.16% | 2,087 |
| May 11, 2026 | 25.69 | 25.80 | 25.69 | 25.72 | 25.32 | 0.23% | 2,228 |
| May 8, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.26 | -0.08% | 626 |
| May 1, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.28 | 1.13% | 500 |
| Apr 29, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.00 | 1.92% | 286 |
| Apr 22, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 24.53 | -0.04% | 200 |
| Apr 20, 2026 | 24.91 | 25.04 | 24.91 | 25.02 | 24.54 | 1.05% | 2,666 |
| Apr 17, 2026 | 24.90 | 24.90 | 24.76 | 24.76 | 24.28 | -1.04% | 1,152 |
| Apr 16, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.54 | -0.04% | 564 |