Mackenzie Ivy Global Equity ETF (MIVG)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 36.21 | 0.13 | 0.36 | 36.21 | 36.21 | 36.21 | 0 |
| 1734648000 | 36.08 | -0.12 | -0.33 | 36.07 | 36.08 | 36.06 | 1200 |
| 1734561600 | 36.2 | -0.47 | -1.28 | 36.75 | 36.79 | 36.2 | 3870 |
| 1734475200 | 36.67 | 0.15 | 0.41 | 36.67 | 36.67 | 36.67 | 0 |
| 1734388800 | 36.52 | -0.01 | -0.03 | 36.52 | 36.52 | 36.52 | 0 |
| 1734129600 | 36.53 | -0.07 | -0.19 | 36.43 | 36.53 | 36.43 | 2100 |
| 1734043200 | 36.6 | -0.06 | -0.16 | 36.6 | 36.6 | 36.6 | 90 |
| 1733956800 | 36.66 | 0.04 | 0.11 | 36.71 | 36.71 | 36.66 | 100 |
| 1733870400 | 36.62 | -0.05 | -0.14 | 36.52 | 36.62 | 36.51 | 300 |
| 1733784000 | 36.67 | -0.1 | -0.27 | 36.78 | 36.78 | 36.67 | 600 |
| 1733524800 | 36.77 | 0.32 | 0.88 | 36.77 | 36.77 | 36.77 | 3 |
| 1733438400 | 36.45 | -0.11 | -0.30 | 36.45 | 36.45 | 36.45 | 57 |
| 1733352000 | 36.56 | 0.08 | 0.22 | 36.56 | 36.56 | 36.56 | 0 |
| 1733265600 | 36.48 | -0.14 | -0.38 | 36.48 | 36.48 | 36.48 | 0 |
| 1733179200 | 36.62 | 0.18 | 0.49 | 36.62 | 36.62 | 36.62 | 0 |
| 1732920000 | 36.44 | -0.1 | -0.27 | 36.44 | 36.44 | 36.44 | 0 |
| 1732833600 | 36.54 | 0.1 | 0.27 | 36.54 | 36.54 | 36.54 | 0 |
| 1732747200 | 36.44 | 0.06 | 0.16 | 36.44 | 36.44 | 36.44 | 0 |
| 1732660800 | 36.38 | 0.34 | 0.94 | 36.38 | 36.38 | 36.38 | 0 |
| 1732574400 | 36.04 | 0.25 | 0.70 | 36.04 | 36.04 | 36.04 | 0 |
| 1732315200 | 35.79 | 0.2 | 0.56 | 35.88 | 35.88 | 35.79 | 300 |
| 1732228800 | 35.59 | 0.2 | 0.57 | 35.33 | 35.59 | 35.33 | 1500 |
| 1732142400 | 35.39 | 0.03 | 0.08 | 35.39 | 35.39 | 35.39 | 0 |
| 1732056000 | 35.36 | -0.19 | -0.53 | 35.36 | 35.36 | 35.36 | 0 |
| 1731969600 | 35.55 | -0.05 | -0.14 | 35.55 | 35.55 | 35.55 | 0 |
| 1731710400 | 35.6 | -0.22 | -0.61 | 35.62 | 35.62 | 35.6 | 100 |
| 1731624000 | 35.82 | -0.11 | -0.31 | 35.82 | 35.82 | 35.82 | 17 |
| 1731537600 | 35.93 | 0.18 | 0.50 | 35.85 | 35.93 | 35.83 | 700 |
| 1731451200 | 35.75 | -0.22 | -0.61 | 35.75 | 35.75 | 35.75 | 0 |
| 1731364800 | 35.97 | 0.06 | 0.17 | 35.97 | 35.97 | 35.97 | 50 |
| 1731105600 | 35.91 | 0.1 | 0.28 | 35.91 | 35.91 | 35.91 | 0 |
| 1731019200 | 35.81 | -0.07 | -0.20 | 35.81 | 35.81 | 35.81 | 0 |
| 1730932800 | 35.88 | 0.57 | 1.61 | 35.88 | 35.88 | 35.88 | 0 |
| 1730846400 | 35.31 | 0.16 | 0.46 | 35.31 | 35.31 | 35.31 | 0 |
| 1730760000 | 35.15 | -0.25 | -0.71 | 35.15 | 35.15 | 35.15 | 0 |
| 1730497200 | 35.4 | 0.25 | 0.71 | 35.4 | 35.4 | 35.4 | 312 |
| 1730410800 | 35.15 | -0.24 | -0.68 | 35.15 | 35.15 | 35.15 | 100 |
| 1730324400 | 35.39 | -0.11 | -0.31 | 35.39 | 35.39 | 35.39 | 75 |
| 1730238000 | 35.5 | -0.03 | -0.08 | 35.46 | 35.62 | 35.46 | 475 |
| 1730151600 | 35.53 | 0.16 | 0.45 | 35.57 | 35.59 | 35.53 | 700 |
| 1729892400 | 35.37 | -0.15 | -0.42 | 35.37 | 35.37 | 35.37 | 62 |
| 1729806000 | 35.52 | 0.03 | 0.08 | 35.58 | 35.59 | 35.52 | 700 |
| 1729719600 | 35.49 | -0.21 | -0.59 | 35.49 | 35.49 | 35.49 | 0 |
| 1729633200 | 35.7 | -0.13 | -0.36 | 35.7 | 35.7 | 35.7 | 200 |
| 1729546800 | 35.83 | -0.27 | -0.75 | 35.76 | 35.93 | 35.76 | 1700 |
| 1729287600 | 36.1 | 0.28 | 0.78 | 35.83 | 36.1 | 35.75 | 701 |
| 1729201200 | 35.82 | 0.2 | 0.56 | 35.82 | 35.82 | 35.82 | 0 |
| 1729114800 | 35.62 | 0.02 | 0.06 | 35.62 | 35.62 | 35.62 | 0 |
| 1729028400 | 35.6 | 0.21 | 0.59 | 36.3 | 36.3 | 35.6 | 200 |
| 1728682800 | 35.39 | 0.35 | 1.00 | 35.39 | 35.39 | 35.39 | 0 |
| 1728596400 | 35.04 | 0.28 | 0.81 | 35.04 | 35.04 | 35.04 | 0 |
| 1728510000 | 34.76 | 0 | 0.00 | 34.76 | 34.76 | 34.76 | 0 |
| 1728423600 | 34.76 | 0.37 | 1.08 | 34.62 | 34.76 | 34.62 | 2600 |
| 1728337200 | 34.39 | -0.16 | -0.46 | 34.39 | 34.39 | 34.39 | 0 |
| 1728078000 | 34.55 | 0.09 | 0.26 | 34.55 | 34.55 | 34.55 | 0 |
| 1727991600 | 34.46 | -0.12 | -0.35 | 34.46 | 34.46 | 34.46 | 0 |
| 1727905200 | 34.58 | -0.04 | -0.12 | 34.38 | 34.58 | 34.37 | 800 |
| 1727818800 | 34.62 | -0.22 | -0.63 | 34.56 | 34.62 | 34.56 | 600 |
| 1727730000 | 34.84 | -0.08 | -0.23 | 34.79 | 34.84 | 34.79 | 200 |
| 1727473200 | 34.92 | 0.13 | 0.37 | 34.92 | 34.92 | 34.92 | 0 |
| 1727386800 | 34.79 | 0.37 | 1.07 | 34.69 | 34.79 | 34.69 | 200 |
| 1727300400 | 34.42 | -0.05 | -0.15 | 34.42 | 34.42 | 34.42 | 0 |
| 1727214000 | 34.47 | -0.13 | -0.38 | 34.47 | 34.47 | 34.47 | 0 |
| 1727127600 | 34.6 | -0.11 | -0.32 | 34.59 | 34.6 | 34.59 | 1157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
