Mackenzie Canadian High Dividend Yield ETF (TSX:MHDC)
Canada · Delayed Price · Currency is CAD 25.01
-0.07 (-0.28%)
Apr 20, 2026, 10:01 AM EST
TSX:MHDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 25.81 | 25.81 | 25.70 | 25.76 | 25.76 | 0.16% | 2,087 |
| May 11, 2026 | 25.69 | 25.80 | 25.69 | 25.72 | 25.72 | 0.23% | 2,228 |
| May 8, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.08% | 626 |
| May 1, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.75% | 500 |
| Apr 29, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.39 | 1.92% | 286 |
| Apr 22, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 24.91 | -0.04% | 200 |
| Apr 20, 2026 | 24.91 | 25.04 | 24.91 | 25.02 | 24.92 | 1.05% | 2,666 |
| Apr 17, 2026 | 24.90 | 24.90 | 24.76 | 24.76 | 24.67 | -1.04% | 1,152 |
| Apr 16, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.92 | -0.04% | 564 |
| Apr 14, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | -0.36% | 305 |
| Apr 13, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | 0.72% | 187 |
| Apr 9, 2026 | 24.98 | 24.98 | 24.92 | 24.94 | 24.84 | 1.18% | 2,500 |
| Apr 1, 2026 | 24.66 | 24.66 | 24.65 | 24.65 | 24.56 | -0.32% | 1,644 |
| Mar 30, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.54 | 2.06% | 427 |
| Mar 23, 2026 | 23.99 | 24.23 | 23.99 | 24.23 | 24.04 | -0.74% | 8,202 |
| Mar 16, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.22 | 0.33% | 226 |
| Mar 13, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.14 | - | 122 |
| Mar 12, 2026 | 24.31 | 24.35 | 24.31 | 24.33 | 24.14 | 0.70% | 3,813 |
| Mar 6, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 23.97 | -1.11% | 200 |
| Mar 5, 2026 | 24.47 | 24.49 | 24.43 | 24.43 | 24.24 | -0.45% | 1,160 |
| Mar 3, 2026 | 24.48 | 24.55 | 24.48 | 24.54 | 24.35 | -0.53% | 4,450 |
| Mar 2, 2026 | 24.58 | 24.71 | 24.58 | 24.67 | 24.48 | -0.20% | 5,404 |
| Feb 27, 2026 | 24.69 | 24.72 | 24.69 | 24.72 | 24.43 | 1.06% | 700 |
| Feb 26, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.17 | -0.08% | 380 |
| Feb 25, 2026 | 24.38 | 24.48 | 24.38 | 24.48 | 24.19 | 0.66% | 542 |
| Feb 24, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.03 | 0.58% | 162 |
| Feb 18, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 23.90 | 0.83% | 600 |
| Feb 13, 2026 | 23.72 | 23.98 | 23.72 | 23.98 | 23.70 | 1.61% | 4,161 |
| Feb 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.32 | -0.76% | 100 |
| Feb 11, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.50 | 1.11% | 2,000 |
| Feb 10, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.24 | 1.12% | 186 |
| Feb 5, 2026 | 23.21 | 23.27 | 23.20 | 23.26 | 22.99 | -0.73% | 825 |
| Feb 4, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.15 | 1.38% | 100 |
| Feb 3, 2026 | 23.06 | 23.21 | 23.06 | 23.11 | 22.84 | 0.61% | 9,811 |
| Feb 2, 2026 | 22.93 | 22.97 | 22.93 | 22.97 | 22.70 | -0.73% | 501 |
| Jan 29, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 22.77 | 0.39% | 2,118 |
| Jan 28, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.68 | -0.22% | 203 |
| Jan 27, 2026 | 22.95 | 23.10 | 22.95 | 23.10 | 22.73 | 0.83% | 500 |
| Jan 26, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.54 | -0.09% | 504 |
| Jan 22, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.56 | 0.31% | 100 |
| Jan 21, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.49 | 0.31% | 1,000 |
| Jan 20, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.43 | -0.31% | 2,000 |
| Jan 16, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.49 | 0.62% | 801 |
| Jan 15, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.36 | 0.62% | 400 |
| Jan 14, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.22 | 0.44% | 100 |
| Jan 13, 2026 | 22.41 | 22.48 | 22.41 | 22.48 | 22.12 | 0.85% | 401 |
| Jan 12, 2026 | 22.27 | 22.29 | 22.27 | 22.29 | 21.93 | -0.04% | 1,022 |
| Jan 9, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.94 | 1.46% | 102 |
| Jan 7, 2026 | 22.01 | 22.01 | 21.98 | 21.98 | 21.63 | -0.68% | 300 |
| Jan 5, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.78 | 0.59% | 100 |