Mackenzie Global Dividend ETF (MGDV)
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 |
|---|---|---|---|---|---|---|---|
| 1742593200 | 22.74 | -0.03 | -0.13 | 22.68 | 22.74 | 22.67 | 11328 |
| 1742506800 | 22.77 | -0.1 | -0.44 | 22.91 | 22.91 | 22.76 | 6324 |
| 1742420400 | 22.87 | 0.18 | 0.79 | 22.8 | 22.91 | 22.8 | 4528 |
| 1742334000 | 22.69 | -0.12 | -0.53 | 22.68 | 22.73 | 22.68 | 7108 |
| 1742247600 | 22.81 | 0.09 | 0.40 | 22.76 | 22.84 | 22.72 | 5645 |
| 1741988400 | 22.72 | 0.32 | 1.43 | 22.67 | 22.72 | 22.67 | 60425 |
| 1741902000 | 22.4 | -0.15 | -0.67 | 22.45 | 22.45 | 22.4 | 1435 |
| 1741815600 | 22.55 | -0.03 | -0.13 | 22.57 | 22.57 | 22.55 | 397 |
| 1741729200 | 22.58 | -0.18 | -0.79 | 22.77 | 22.77 | 22.58 | 3913 |
| 1741642800 | 22.76 | -0.35 | -1.51 | 22.73 | 22.76 | 22.73 | 1684 |
| 1741387200 | 23.11 | 0.23 | 1.01 | 23.07 | 23.11 | 22.78 | 6602 |
| 1741300800 | 22.88 | -0.33 | -1.42 | 23.13 | 23.13 | 22.86 | 24264 |
| 1741214400 | 23.21 | 0.13 | 0.56 | 23.36 | 23.36 | 23.06 | 12553 |
| 1741128000 | 23.08 | -0.26 | -1.11 | 23.32 | 23.33 | 23.03 | 6302 |
| 1741041600 | 23.34 | -0.08 | -0.34 | 23.22 | 23.42 | 23.22 | 3144 |
| 1740782400 | 23.42 | 0.33 | 1.43 | 23.29 | 23.42 | 23.29 | 1704 |
| 1740696000 | 23.09 | -0.08 | -0.35 | 23.26 | 23.26 | 23.09 | 15100 |
| 1740609600 | 23.17 | 0.04 | 0.17 | 23.3 | 23.3 | 23.17 | 910 |
| 1740523200 | 23.13 | 0.1 | 0.43 | 23.19 | 23.19 | 23 | 8815 |
| 1740436800 | 23.03 | 0.02 | 0.09 | 23.04 | 23.04 | 22.97 | 10500 |
| 1740177600 | 23.01 | -0.13 | -0.56 | 23.1 | 23.1 | 23.01 | 4700 |
| 1740091200 | 23.14 | -0.09 | -0.39 | 23.14 | 23.14 | 23.08 | 1700 |
| 1740004800 | 23.23 | 0.06 | 0.26 | 23.15 | 23.23 | 23.15 | 2202 |
| 1739918400 | 23.17 | 0.01 | 0.04 | 23.26 | 23.26 | 23.17 | 2687 |
| 1739572800 | 23.16 | -0.05 | -0.22 | 23.41 | 23.41 | 23.16 | 110 |
| 1739486400 | 23.21 | 0.06 | 0.26 | 23.21 | 23.27 | 23.17 | 7800 |
| 1739400000 | 23.15 | -0.01 | -0.04 | 23.11 | 23.15 | 23.11 | 600 |
| 1739313600 | 23.16 | 0.1 | 0.43 | 23.12 | 23.16 | 23.11 | 2400 |
| 1739227200 | 23.06 | 0.13 | 0.57 | 23.03 | 23.07 | 23.03 | 1500 |
| 1738968000 | 22.93 | -0.18 | -0.78 | 23.14 | 23.14 | 22.91 | 7929 |
| 1738881600 | 23.11 | 0.12 | 0.52 | 23.12 | 23.12 | 23.07 | 17100 |
| 1738795200 | 22.99 | 0.12 | 0.52 | 22.92 | 22.99 | 22.92 | 2600 |
| 1738708800 | 22.87 | -0.25 | -1.08 | 22.9 | 22.9 | 22.87 | 4300 |
| 1738622400 | 23.12 | -0.07 | -0.30 | 22.7 | 23.14 | 22.7 | 21386 |
| 1738363200 | 23.19 | -0.05 | -0.22 | 23.32 | 23.32 | 23.19 | 10600 |
| 1738276800 | 23.24 | 0.22 | 0.96 | 23.12 | 23.33 | 23.09 | 6700 |
| 1738190400 | 23.02 | -0.03 | -0.13 | 23.28 | 23.28 | 22.97 | 3855 |
| 1738104000 | 23.05 | 0.09 | 0.39 | 22.98 | 23.06 | 22.97 | 7100 |
| 1738017600 | 22.96 | -0.08 | -0.35 | 22.83 | 22.96 | 22.83 | 6400 |
| 1737758400 | 23.04 | 0.03 | 0.13 | 23.02 | 23.06 | 22.97 | 9660 |
| 1737672000 | 23.01 | 0.11 | 0.48 | 22.92 | 23.01 | 22.92 | 7300 |
| 1737585600 | 22.9 | 0.14 | 0.62 | 22.87 | 22.91 | 22.87 | 9420 |
| 1737499200 | 22.76 | 0.22 | 0.98 | 22.73 | 22.78 | 22.68 | 12475 |
| 1737412800 | 22.54 | -0.14 | -0.62 | 22.66 | 22.66 | 22.54 | 1700 |
| 1737153600 | 22.68 | 0.26 | 1.16 | 22.58 | 22.68 | 22.58 | 4600 |
| 1737067200 | 22.42 | 0.17 | 0.76 | 22.38 | 22.44 | 22.38 | 3400 |
| 1736980800 | 22.25 | 0.25 | 1.14 | 22.2 | 22.25 | 22.2 | 2535 |
| 1736894400 | 22 | 0.01 | 0.05 | 22.03 | 22.03 | 21.93 | 4700 |
| 1736808000 | 21.99 | -0.06 | -0.27 | 21.87 | 21.99 | 21.87 | 4600 |
| 1736548800 | 22.05 | -0.25 | -1.12 | 22.13 | 22.13 | 22.03 | 3050 |
| 1736462400 | 22.3 | 0.04 | 0.18 | 22.43 | 22.43 | 22.3 | 300 |
| 1736376000 | 22.26 | 0.01 | 0.04 | 22.19 | 22.27 | 22.18 | 7575 |
| 1736289600 | 22.25 | -0.07 | -0.31 | 22.35 | 22.35 | 22.25 | 2300 |
| 1736203200 | 22.32 | -0.04 | -0.18 | 22.54 | 22.54 | 22.31 | 1900 |
| 1735944000 | 22.36 | 0.2 | 0.90 | 22.28 | 22.37 | 22.28 | 700 |
| 1735857600 | 22.16 | 0.01 | 0.05 | 22.28 | 22.28 | 22.13 | 3800 |
| 1735684800 | 22.15 | -0.03 | -0.14 | 22.23 | 22.23 | 22.15 | 800 |
| 1735598400 | 22.18 | -0.25 | -1.11 | 22.16 | 22.2 | 22.16 | 7701 |
| 1735339200 | 22.43 | -0.05 | -0.22 | 22.41 | 22.43 | 22.38 | 6100 |
| 1735069200 | 22.48 | 0.12 | 0.54 | 22.37 | 22.48 | 22.36 | 3700 |
| 1734993600 | 22.36 | 0.12 | 0.54 | 22.47 | 22.47 | 22.21 | 17524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
