Mackenzie Ivy Global Equity ETF (TSX:MIVG)
Canada · Delayed Price · Currency is CAD 38.71
+0.22 (0.57%)
Sep 22, 2025, 3:57 PM EDT
TSX:MIVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 38.57 | 38.64 | 38.57 | 38.64 | 38.64 | 0.68% | 1,200 |
| Sep 19, 2025 | 38.47 | 38.47 | 38.38 | 38.38 | 38.38 | -0.54% | 1,600 |
| Sep 18, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.78% | 100 |
| Sep 17, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.29% | - |
| Sep 16, 2025 | 38.19 | 38.19 | 38.18 | 38.18 | 38.18 | -0.65% | 400 |
| Sep 15, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.83% | 400 |
| Sep 12, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.36% | - |
| Sep 11, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.29% | 100 |
| Sep 10, 2025 | 38.38 | 38.50 | 38.38 | 38.50 | 38.50 | -0.18% | 700 |
| Sep 9, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - | 300 |
| Sep 8, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.10% | - |
| Sep 5, 2025 | 38.58 | 38.61 | 38.58 | 38.61 | 38.61 | 0.76% | 900 |
| Sep 4, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.39% | 1 |
| Sep 3, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.18% | 300 |
| Sep 2, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.73% | - |
| Aug 29, 2025 | 38.30 | 38.54 | 38.30 | 38.52 | 38.52 | 0.50% | 2,600 |
| Aug 28, 2025 | 38.24 | 38.33 | 38.24 | 38.33 | 38.33 | -0.49% | 300 |
| Aug 27, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - | 200 |
| Aug 26, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.80% | - |
| Aug 25, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.31% | - |
| Aug 22, 2025 | 38.88 | 38.96 | 38.88 | 38.95 | 38.95 | 0.78% | 735 |
| Aug 21, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.31% | 1,200 |
| Aug 20, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.76% | - |
| Aug 19, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.26% | 45 |
| Aug 18, 2025 | 38.30 | 38.35 | 38.30 | 38.34 | 38.34 | 0.45% | 1,100 |
| Aug 15, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.26% | - |
| Aug 14, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.74% | - |
| Aug 13, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.05% | 50 |
| Aug 12, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.48% | 200 |
| Aug 11, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0.40% | - |
| Aug 8, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.11% | - |
| Aug 7, 2025 | 37.53 | 37.53 | 37.52 | 37.52 | 37.52 | 0.40% | 200 |
| Aug 6, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.86% | 100 |
| Aug 5, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.05% | - |
| Aug 1, 2025 | 37.05 | 37.05 | 37.03 | 37.03 | 37.03 | -2.27% | 630 |
| Jul 31, 2025 | 38.03 | 38.03 | 37.89 | 37.89 | 37.89 | -0.55% | 1,500 |
| Jul 30, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.13% | 100 |
| Jul 29, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.39% | 200 |
| Jul 28, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.21% | - |
| Jul 25, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 1.16% | 300 |
| Jul 24, 2025 | 38.07 | 38.07 | 37.84 | 37.84 | 37.84 | -0.60% | 930 |
| Jul 23, 2025 | 37.88 | 38.07 | 37.87 | 38.07 | 38.07 | 1.44% | 3,000 |
| Jul 22, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -0.03% | 100 |
| Jul 21, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.24% | - |
| Jul 18, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0.72% | - |
| Jul 17, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.30% | - |
| Jul 16, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.19% | 1,600 |
| Jul 15, 2025 | 36.77 | 37.43 | 36.77 | 37.32 | 37.32 | -0.61% | 2,804 |
| Jul 14, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.66% | - |
| Jul 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.21% | - |