Mackenzie Global Sustainable Dividend Index ETF (MDVD)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721166000 | 24.19 | 0.21 | 0.88 | 24.19 | 24.19 | 24.19 | 0 |
| 1721079600 | 23.98 | 0.05 | 0.21 | 23.98 | 23.98 | 23.98 | 0 |
| 1720820400 | 23.93 | 0.15 | 0.63 | 23.93 | 23.93 | 23.93 | 0 |
| 1720734000 | 23.78 | 0.19 | 0.81 | 23.78 | 23.78 | 23.78 | 0 |
| 1720647600 | 23.59 | 0.19 | 0.81 | 23.59 | 23.59 | 23.59 | 0 |
| 1720561200 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1720474800 | 23.4 | -0.06 | -0.26 | 23.4 | 23.4 | 23.4 | 0 |
| 1720215600 | 23.46 | 0.03 | 0.13 | 23.46 | 23.46 | 23.46 | 0 |
| 1720129200 | 23.43 | 0.01 | 0.04 | 23.61 | 23.62 | 23.43 | 600 |
| 1720042800 | 23.42 | -0.04 | -0.17 | 23.42 | 23.42 | 23.42 | 0 |
| 1719956400 | 23.46 | 0.06 | 0.26 | 23.1 | 23.5 | 23.1 | 701 |
| 1719610800 | 23.4 | -0.03 | -0.13 | 23.52 | 23.52 | 23.4 | 100 |
| 1719524400 | 23.43 | -0.03 | -0.13 | 23.43 | 23.43 | 23.43 | 0 |
| 1719438000 | 23.46 | -0.07 | -0.30 | 23.46 | 23.46 | 23.46 | 0 |
| 1719351600 | 23.53 | -0.11 | -0.47 | 23.53 | 23.53 | 23.53 | 0 |
| 1719265200 | 23.64 | -0.12 | -0.51 | 23.64 | 23.64 | 23.64 | 0 |
| 1719006000 | 23.76 | 0.02 | 0.08 | 23.76 | 23.76 | 23.76 | 0 |
| 1718919600 | 23.74 | 0.03 | 0.13 | 23.74 | 23.74 | 23.74 | 0 |
| 1718833200 | 23.71 | 0.02 | 0.08 | 23.71 | 23.71 | 23.71 | 0 |
| 1718746800 | 23.69 | 0.08 | 0.34 | 23.69 | 23.69 | 23.69 | 0 |
| 1718660400 | 23.61 | 0.07 | 0.30 | 23.61 | 23.61 | 23.61 | 0 |
| 1718401200 | 23.54 | -0.15 | -0.63 | 23.54 | 23.54 | 23.54 | 0 |
| 1718314800 | 23.69 | -0.04 | -0.17 | 23.69 | 23.69 | 23.69 | 0 |
| 1718228400 | 23.73 | -0.02 | -0.08 | 23.73 | 23.73 | 23.73 | 0 |
| 1718142000 | 23.75 | -0.2 | -0.84 | 23.75 | 23.75 | 23.75 | 0 |
| 1718055600 | 23.95 | -0.04 | -0.17 | 24.07 | 24.07 | 23.79 | 650 |
| 1717796400 | 23.99 | 0.05 | 0.21 | 23.99 | 23.99 | 23.99 | 0 |
| 1717710000 | 23.94 | 0.03 | 0.13 | 23.94 | 23.94 | 23.94 | 0 |
| 1717623600 | 23.91 | -0.03 | -0.13 | 23.91 | 23.91 | 23.91 | 0 |
| 1717537200 | 23.94 | 0.14 | 0.59 | 23.94 | 23.94 | 23.94 | 0 |
| 1717450800 | 23.8 | -0.03 | -0.13 | 23.8 | 23.8 | 23.8 | 0 |
| 1717191600 | 23.83 | 0.2 | 0.85 | 23.6 | 23.83 | 23.6 | 400 |
| 1717105200 | 23.63 | 0.12 | 0.51 | 23.51 | 23.63 | 23.51 | 200 |
| 1717018800 | 23.51 | -0.11 | -0.47 | 23.51 | 23.51 | 23.51 | 0 |
| 1716932400 | 23.62 | -0.12 | -0.51 | 23.71 | 23.71 | 23.62 | 100 |
| 1716846000 | 23.74 | 0.01 | 0.04 | 23.74 | 23.74 | 23.74 | 0 |
| 1716586800 | 23.73 | -0.05 | -0.21 | 23.73 | 23.73 | 23.73 | 0 |
| 1716500400 | 23.78 | -0.24 | -1.00 | 23.75 | 23.78 | 23.75 | 100 |
| 1716414000 | 24.02 | -0.05 | -0.21 | 24.02 | 24.02 | 24.02 | 0 |
| 1716327600 | 24.07 | -0.11 | -0.45 | 23.91 | 24.07 | 23.9 | 2170 |
| 1715982000 | 24.18 | 0.09 | 0.37 | 24.29 | 24.29 | 24.18 | 100 |
| 1715895600 | 24.09 | 0.09 | 0.37 | 23.92 | 24.09 | 23.92 | 200 |
| 1715809200 | 24 | 0.06 | 0.25 | 24 | 24 | 24 | 0 |
| 1715722800 | 23.94 | 0.03 | 0.13 | 23.76 | 23.94 | 23.76 | 300 |
| 1715636400 | 23.91 | 0.02 | 0.08 | 23.91 | 23.91 | 23.91 | 0 |
| 1715377200 | 23.89 | 0.1 | 0.42 | 23.71 | 23.89 | 23.71 | 600 |
| 1715290800 | 23.79 | 0.1 | 0.42 | 23.79 | 23.79 | 23.79 | 0 |
| 1715204400 | 23.69 | 0.11 | 0.47 | 23.69 | 23.69 | 23.69 | 0 |
| 1715118000 | 23.58 | 0.03 | 0.13 | 23.58 | 23.58 | 23.58 | 6 |
| 1715031600 | 23.55 | 0.27 | 1.16 | 23.49 | 23.55 | 23.49 | 100 |
| 1714772400 | 23.28 | 0.06 | 0.26 | 23.1 | 23.28 | 23.09 | 200 |
| 1714686000 | 23.22 | -0.06 | -0.26 | 23.22 | 23.22 | 23.22 | 0 |
| 1714599600 | 23.28 | 0.03 | 0.13 | 23.28 | 23.28 | 23.28 | 0 |
| 1714513200 | 23.25 | 0.14 | 0.61 | 23.25 | 23.25 | 23.25 | 0 |
| 1714426800 | 23.11 | -0.06 | -0.26 | 23.09 | 23.11 | 23.09 | 229 |
| 1714167600 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1714081200 | 23.17 | -0.06 | -0.26 | 23.17 | 23.17 | 23.17 | 0 |
| 1713994800 | 23.23 | 0.05 | 0.22 | 23.23 | 23.23 | 23.23 | 0 |
| 1713908400 | 23.18 | 0.03 | 0.13 | 23.18 | 23.18 | 23.18 | 100 |
| 1713822000 | 23.15 | 0.2 | 0.87 | 23.15 | 23.15 | 23.15 | 0 |
| 1713562800 | 22.95 | 0.17 | 0.75 | 22.95 | 22.95 | 22.95 | 0 |
| 1713476400 | 22.78 | 0.06 | 0.26 | 22.78 | 22.78 | 22.78 | 0 |
| 1713390000 | 22.72 | 0.05 | 0.22 | 22.77 | 22.77 | 22.72 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
