Mackenzie Global Dividend ETF (MGDV)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 20.63 | 0 | 0.00 | 20.63 | 20.63 | 20.63 | 0 |
| 1721425200 | 20.63 | 0 | 0.00 | 20.63 | 20.63 | 20.63 | 0 |
| 1721338800 | 20.63 | -0.06 | -0.29 | 20.72 | 20.72 | 20.61 | 7100 |
| 1721252400 | 20.69 | -0.13 | -0.62 | 20.75 | 20.76 | 20.67 | 2900 |
| 1721166000 | 20.82 | 0.11 | 0.53 | 20.74 | 20.82 | 20.68 | 4725 |
| 1721079600 | 20.71 | 0.02 | 0.10 | 20.75 | 20.8 | 20.7 | 9200 |
| 1720820400 | 20.69 | 0.11 | 0.53 | 20.73 | 20.73 | 20.69 | 320 |
| 1720734000 | 20.58 | -0.08 | -0.39 | 20.59 | 20.6 | 20.49 | 11700 |
| 1720647600 | 20.66 | 0.27 | 1.32 | 20.52 | 20.66 | 20.52 | 4500 |
| 1720561200 | 20.39 | -0.09 | -0.44 | 20.45 | 20.45 | 20.39 | 1700 |
| 1720474800 | 20.48 | -0.02 | -0.10 | 20.48 | 20.48 | 20.48 | 0 |
| 1720215600 | 20.5 | 0.13 | 0.64 | 20.35 | 20.5 | 20.35 | 5300 |
| 1720129200 | 20.37 | -0.08 | -0.39 | 20.37 | 20.37 | 20.37 | 0 |
| 1720042800 | 20.45 | 0.12 | 0.59 | 20.34 | 20.45 | 20.29 | 300 |
| 1719956400 | 20.33 | 0.08 | 0.40 | 20.32 | 20.33 | 20.32 | 400 |
| 1719610800 | 20.25 | -0.02 | -0.10 | 20.22 | 20.25 | 20.22 | 100 |
| 1719524400 | 20.27 | -0.01 | -0.05 | 20.27 | 20.27 | 20.27 | 0 |
| 1719438000 | 20.28 | 0.05 | 0.25 | 20.25 | 20.3 | 20.25 | 3100 |
| 1719351600 | 20.23 | -0.12 | -0.59 | 20.22 | 20.23 | 20.21 | 1302 |
| 1719265200 | 20.35 | 0.15 | 0.74 | 20.29 | 20.35 | 20.27 | 39719 |
| 1719006000 | 20.2 | -0.04 | -0.20 | 20.24 | 20.29 | 20.2 | 13000 |
| 1718919600 | 20.24 | -0.01 | -0.05 | 20.28 | 20.28 | 20.24 | 1000 |
| 1718833200 | 20.25 | -0.05 | -0.25 | 20.37 | 20.37 | 20.25 | 2200 |
| 1718746800 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1718660400 | 20.3 | 0.18 | 0.89 | 20.21 | 20.33 | 20.21 | 12083 |
| 1718401200 | 20.12 | -0.08 | -0.40 | 20.11 | 20.14 | 20.11 | 3300 |
| 1718314800 | 20.2 | -0.11 | -0.54 | 20.19 | 20.2 | 20.19 | 3400 |
| 1718228400 | 20.31 | 0.21 | 1.04 | 20.33 | 20.33 | 20.31 | 2800 |
| 1718142000 | 20.1 | -0.03 | -0.15 | 20.11 | 20.11 | 20.1 | 1000 |
| 1718055600 | 20.13 | 0.04 | 0.20 | 20.08 | 20.13 | 20.08 | 1320 |
| 1717796400 | 20.09 | 0.06 | 0.30 | 20.12 | 20.12 | 20.09 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
