Mackenzie Global Sustainable Dividend Index ETF (MDVD)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 28.84 | 0.53 | 1.87 | 28.84 | 28.84 | 28.84 | 0 |
| 1741300800 | 28.31 | -0.23 | -0.81 | 28.28 | 28.31 | 28.07 | 828 |
| 1741214400 | 28.54 | -0.01 | -0.04 | 28.54 | 28.54 | 28.54 | 0 |
| 1741128000 | 28.55 | -0.12 | -0.42 | 28.55 | 28.55 | 28.55 | 2 |
| 1741041600 | 28.67 | 0.25 | 0.88 | 28.67 | 28.67 | 28.67 | 0 |
| 1740782400 | 28.42 | 0.22 | 0.78 | 28.42 | 28.42 | 28.42 | 0 |
| 1740696000 | 28.2 | 0.11 | 0.39 | 28.2 | 28.2 | 28.2 | 0 |
| 1740609600 | 28.09 | -0.13 | -0.46 | 28.17 | 28.17 | 28.09 | 100 |
| 1740523200 | 28.22 | 0.39 | 1.40 | 28.22 | 28.22 | 28.22 | 0 |
| 1740436800 | 27.83 | 0.01 | 0.04 | 27.64 | 27.85 | 27.64 | 482 |
| 1740177600 | 27.82 | 0.19 | 0.69 | 27.82 | 27.82 | 27.82 | 0 |
| 1740091200 | 27.63 | 0.03 | 0.11 | 27.63 | 27.63 | 27.63 | 0 |
| 1740004800 | 27.6 | 0.17 | 0.62 | 27.6 | 27.6 | 27.6 | 0 |
| 1739918400 | 27.43 | 0.16 | 0.59 | 27.43 | 27.43 | 27.43 | 0 |
| 1739572800 | 27.27 | -0.16 | -0.58 | 27.27 | 27.27 | 27.27 | 0 |
| 1739486400 | 27.43 | -0.07 | -0.25 | 27.4 | 27.43 | 27.4 | 100 |
| 1739400000 | 27.5 | -0.01 | -0.04 | 27.62 | 27.69 | 27.5 | 700 |
| 1739313600 | 27.51 | 0.21 | 0.77 | 27.51 | 27.51 | 27.51 | 0 |
| 1739227200 | 27.3 | 0.16 | 0.59 | 27.3 | 27.3 | 27.3 | 0 |
| 1738968000 | 27.14 | -0.05 | -0.18 | 27.14 | 27.14 | 27.14 | 8 |
| 1738881600 | 27.19 | -0.12 | -0.44 | 27.19 | 27.19 | 27.19 | 0 |
| 1738795200 | 27.31 | 0.23 | 0.85 | 27.43 | 27.43 | 27.31 | 100 |
| 1738708800 | 27.08 | -0.36 | -1.31 | 27.08 | 27.08 | 27.08 | 0 |
| 1738622400 | 27.44 | 0.08 | 0.29 | 27.39 | 27.44 | 27.39 | 100 |
| 1738363200 | 27.36 | -0.16 | -0.58 | 27.36 | 27.36 | 27.36 | 0 |
| 1738276800 | 27.52 | 0.41 | 1.51 | 27.52 | 27.52 | 27.52 | 0 |
| 1738190400 | 27.11 | 0.04 | 0.15 | 27.11 | 27.11 | 27.11 | 0 |
| 1738104000 | 27.07 | 0.04 | 0.15 | 27.23 | 27.23 | 26.92 | 5900 |
| 1738017600 | 27.03 | 0.11 | 0.41 | 26.89 | 27.03 | 26.89 | 400 |
| 1737758400 | 26.92 | -0.05 | -0.19 | 26.92 | 26.92 | 26.92 | 0 |
| 1737672000 | 26.97 | 0.19 | 0.71 | 26.9 | 26.97 | 26.9 | 200 |
| 1737585600 | 26.78 | -0.09 | -0.33 | 26.78 | 26.78 | 26.78 | 0 |
| 1737499200 | 26.87 | 0.06 | 0.22 | 26.87 | 26.87 | 26.87 | 0 |
| 1737412800 | 26.81 | -0.11 | -0.41 | 26.81 | 26.81 | 26.81 | 0 |
| 1737153600 | 26.92 | 0.2 | 0.75 | 26.92 | 26.92 | 26.92 | 0 |
| 1737067200 | 26.72 | 0.35 | 1.33 | 26.72 | 26.72 | 26.72 | 0 |
| 1736980800 | 26.37 | 0.2 | 0.76 | 26.37 | 26.37 | 26.37 | 0 |
| 1736894400 | 26.17 | 0.06 | 0.23 | 26.17 | 26.17 | 26.17 | 4 |
| 1736808000 | 26.11 | -0.01 | -0.04 | 26.24 | 26.24 | 26.11 | 646 |
| 1736548800 | 26.12 | -0.28 | -1.06 | 26.12 | 26.12 | 26.12 | 0 |
| 1736462400 | 26.4 | 0.06 | 0.23 | 26.4 | 26.4 | 26.4 | 0 |
| 1736376000 | 26.34 | 0.07 | 0.27 | 26.05 | 26.44 | 26.05 | 300 |
| 1736289600 | 26.27 | 0.15 | 0.57 | 26.27 | 26.27 | 26.27 | 0 |
| 1736203200 | 26.12 | -0.29 | -1.10 | 26.4 | 26.4 | 26.12 | 200 |
| 1735944000 | 26.41 | 0.2 | 0.76 | 26.41 | 26.41 | 26.41 | 0 |
| 1735857600 | 26.21 | 0.05 | 0.19 | 26.21 | 26.21 | 26.21 | 0 |
| 1735684800 | 26.16 | 0.03 | 0.11 | 26.16 | 26.16 | 26.16 | 0 |
| 1735598400 | 26.13 | -0.19 | -0.72 | 26.12 | 26.13 | 26.12 | 200 |
| 1735339200 | 26.32 | 0.13 | 0.50 | 26.32 | 26.32 | 26.32 | 0 |
| 1735080000 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1734993600 | 26.19 | -0.05 | -0.19 | 26.19 | 26.19 | 26.19 | 138 |
| 1734734400 | 26.24 | 0.06 | 0.23 | 26.24 | 26.24 | 26.24 | 0 |
| 1734648000 | 26.18 | -0.12 | -0.46 | 26.18 | 26.18 | 26.18 | 0 |
| 1734561600 | 26.3 | -0.37 | -1.39 | 26.3 | 26.3 | 26.3 | 0 |
| 1734475200 | 26.67 | 0.13 | 0.49 | 26.67 | 26.67 | 26.67 | 0 |
| 1734388800 | 26.54 | -0.13 | -0.49 | 26.54 | 26.54 | 26.54 | 0 |
| 1734129600 | 26.67 | 0.03 | 0.11 | 26.96 | 26.96 | 26.67 | 100 |
| 1734043200 | 26.64 | -0.06 | -0.22 | 26.64 | 26.64 | 26.64 | 0 |
| 1733956800 | 26.7 | -0.16 | -0.60 | 26.85 | 26.85 | 26.7 | 3201 |
| 1733870400 | 26.86 | -0.08 | -0.30 | 26.86 | 26.86 | 26.86 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
