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 |
|---|---|---|---|---|---|---|---|
| 1730497200 | 21.61 | 0.14 | 0.65 | 21.66 | 21.71 | 21.61 | 2817 |
| 1730410800 | 21.47 | -0.21 | -0.97 | 21.73 | 21.73 | 21.45 | 5000 |
| 1730324400 | 21.68 | -0.05 | -0.23 | 21.76 | 21.76 | 21.68 | 1130 |
| 1730238000 | 21.73 | -0.01 | -0.05 | 21.74 | 21.74 | 21.73 | 1600 |
| 1730151600 | 21.74 | 0.09 | 0.42 | 21.77 | 21.77 | 21.74 | 7800 |
| 1729892400 | 21.65 | -0.02 | -0.09 | 21.75 | 21.75 | 21.65 | 7273 |
| 1729806000 | 21.67 | 0.07 | 0.32 | 21.64 | 21.68 | 21.63 | 2300 |
| 1729719600 | 21.6 | -0.19 | -0.87 | 21.72 | 21.73 | 21.54 | 17203 |
| 1729633200 | 21.79 | 0.08 | 0.37 | 21.72 | 21.8 | 21.72 | 5600 |
| 1729546800 | 21.71 | -0.09 | -0.41 | 21.78 | 21.78 | 21.7 | 2725 |
| 1729287600 | 21.8 | 0.11 | 0.51 | 21.83 | 21.86 | 21.71 | 13600 |
| 1729201200 | 21.69 | 0.06 | 0.28 | 21.7 | 21.74 | 21.69 | 3500 |
| 1729114800 | 21.63 | 0.03 | 0.14 | 21.6 | 21.65 | 21.6 | 12147 |
| 1729028400 | 21.6 | -0.02 | -0.09 | 21.7 | 21.7 | 21.6 | 2004 |
| 1728682800 | 21.62 | 0.16 | 0.75 | 21.59 | 21.7 | 21.57 | 9127 |
| 1728596400 | 21.46 | 0.2 | 0.94 | 21.48 | 21.48 | 21.46 | 700 |
| 1728510000 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
| 1728423600 | 21.26 | 0.15 | 0.71 | 21.18 | 21.26 | 21.17 | 4500 |
| 1728337200 | 21.11 | -0.08 | -0.38 | 21.24 | 21.25 | 21.11 | 7700 |
| 1728078000 | 21.19 | 0.15 | 0.71 | 21.16 | 21.19 | 21.13 | 874 |
| 1727991600 | 21.04 | -0.13 | -0.61 | 21.1 | 21.1 | 21.04 | 14100 |
| 1727905200 | 21.17 | 0.08 | 0.38 | 21.16 | 21.22 | 21.16 | 8340 |
| 1727818800 | 21.09 | -0.22 | -1.03 | 21.3 | 21.3 | 21.08 | 300 |
| 1727730000 | 21.31 | -0.09 | -0.42 | 21.2 | 21.31 | 21.13 | 4700 |
| 1727473200 | 21.4 | 0.07 | 0.33 | 21.27 | 21.4 | 21.27 | 8211 |
| 1727386800 | 21.33 | 0.08 | 0.38 | 21.42 | 21.42 | 21.19 | 3750 |
| 1727300400 | 21.25 | 0.19 | 0.90 | 21.08 | 21.25 | 21.08 | 6900 |
| 1727214000 | 21.06 | -0.18 | -0.85 | 21.1 | 21.11 | 21.06 | 600 |
| 1727127600 | 21.24 | 0.16 | 0.76 | 21.11 | 21.86 | 21.09 | 10481 |
| 1726868400 | 21.08 | -0.09 | -0.43 | 21.01 | 21.08 | 20.99 | 8312 |
| 1726782000 | 21.17 | 0.15 | 0.71 | 21.16 | 21.22 | 21.12 | 9871 |
| 1726695600 | 21.02 | -0.04 | -0.19 | 21.09 | 21.09 | 20.93 | 6822 |
| 1726609200 | 21.06 | 0.03 | 0.14 | 21.07 | 21.08 | 21.02 | 1200 |
| 1726522800 | 21.03 | 0.08 | 0.38 | 21 | 21.04 | 21 | 1508 |
| 1726263600 | 20.95 | 0.05 | 0.24 | 20.92 | 21.05 | 20.92 | 1610 |
| 1726177200 | 20.9 | 0.24 | 1.16 | 20.74 | 20.91 | 20.7 | 2250 |
| 1726090800 | 20.66 | 0.11 | 0.54 | 20.6 | 20.75 | 20.6 | 20385 |
| 1726004400 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.55 | 0 |
| 1725918000 | 20.55 | 0.18 | 0.88 | 20.51 | 20.55 | 20.51 | 600 |
| 1725658800 | 20.37 | -0.17 | -0.83 | 20.8 | 20.8 | 20.37 | 1116 |
| 1725572400 | 20.54 | -0.16 | -0.77 | 20.63 | 20.63 | 20.54 | 4934 |
| 1725486000 | 20.7 | -0.04 | -0.19 | 20.71 | 20.71 | 20.68 | 464 |
| 1725399600 | 20.74 | -0.19 | -0.91 | 20.86 | 20.89 | 20.71 | 13550 |
| 1725054000 | 20.93 | 0.09 | 0.43 | 20.94 | 20.94 | 20.8 | 6400 |
| 1724967600 | 20.84 | 0.09 | 0.43 | 20.85 | 20.85 | 20.84 | 2400 |
| 1724881200 | 20.75 | -0.01 | -0.05 | 20.7 | 20.75 | 20.68 | 3165 |
| 1724794800 | 20.76 | 0.05 | 0.24 | 20.72 | 20.76 | 20.72 | 100 |
| 1724708400 | 20.71 | -0.07 | -0.34 | 20.74 | 20.74 | 20.7 | 1327 |
| 1724449200 | 20.78 | 0.09 | 0.43 | 20.8 | 20.82 | 20.74 | 8405 |
| 1724362800 | 20.69 | -0.19 | -0.91 | 20.89 | 20.89 | 20.69 | 2308 |
| 1724276400 | 20.88 | 0.06 | 0.29 | 20.84 | 20.88 | 20.84 | 622 |
| 1724190000 | 20.82 | -0.1 | -0.48 | 20.86 | 20.86 | 20.82 | 1000 |
| 1724103600 | 20.92 | 0.16 | 0.77 | 20.8 | 20.92 | 20.78 | 3950 |
| 1723844400 | 20.76 | 0 | 0.00 | 20.76 | 20.76 | 20.76 | 0 |
| 1723758000 | 20.76 | 0.17 | 0.83 | 20.83 | 20.83 | 20.66 | 4000 |
| 1723671600 | 20.59 | 0.14 | 0.68 | 20.59 | 20.59 | 20.59 | 400 |
| 1723585200 | 20.45 | 0.22 | 1.09 | 20.36 | 20.46 | 20.36 | 5400 |
| 1723498800 | 20.23 | -0.12 | -0.59 | 20.3 | 20.3 | 20.23 | 900 |
| 1723239600 | 20.35 | 0.25 | 1.24 | 20.09 | 20.35 | 20.07 | 5300 |
| 1723153200 | 20.1 | 0.22 | 1.11 | 20.01 | 20.1 | 20.01 | 700 |
| 1723066800 | 19.88 | -0.02 | -0.10 | 20.2 | 20.2 | 19.8 | 2800 |
| 1722980400 | 19.9 | -0.43 | -2.12 | 19.8 | 19.99 | 19.8 | 880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
