Skip to main content
Mackenzie Global Dividend ETF (TSX:MGDV)
Canada flag Canada · Delayed Price · Currency is CAD
24.39
+0.16 (0.66%)
Mar 9, 2026, 3:50 PM EST

TSX:MGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.7024.3923.7024.3924.390.66%11,590
Mar 6, 202624.5524.5524.2324.2324.23-1.42%6,318
Mar 5, 202624.5724.6524.4624.5824.58-1.13%9,955
Mar 4, 202625.1925.1924.8624.8624.860.40%1,650
Mar 3, 202624.6724.7724.5924.7624.76-1.39%1,024
Mar 2, 202625.1725.1725.0025.1125.11-0.20%5,369
Feb 27, 202625.1825.1825.1125.1625.16-0.47%4,129
Feb 26, 202625.2925.2925.1925.2825.28-0.28%5,750
Feb 25, 202625.3825.3825.2825.3525.350.32%14,853
Feb 24, 202625.1325.2725.1325.2725.270.72%15,672
Feb 23, 202625.3425.3425.0625.0925.09-0.61%4,264
Feb 20, 202625.0925.2525.0425.2525.251.02%4,451
Feb 19, 202625.0425.0424.9224.9924.99-0.16%13,401
Feb 18, 202625.1625.1625.0225.0325.030.58%2,517
Feb 17, 202624.6224.9024.6224.8924.890.26%18,843
Feb 13, 202624.5324.9024.5324.8224.82-0.06%11,698
Feb 12, 202625.1225.1224.8324.8424.84-0.54%12,323
Feb 11, 202625.1425.1424.9524.9724.970.12%5,018
Feb 10, 202625.1925.1924.9324.9424.94-0.20%5,103
Feb 9, 202625.0025.0024.9724.9924.99-0.12%2,274
Feb 6, 202624.8925.0524.8925.0225.021.09%2,159
Feb 5, 202624.7724.7824.6824.7524.75-0.60%32,190
Feb 4, 202624.7324.9624.7324.9024.900.08%13,193
Feb 3, 202624.8625.0524.8424.8824.88-1.27%4,424
Feb 2, 202625.0025.2525.0025.2025.201.12%4,131
Jan 30, 202624.7724.9324.7724.9224.920.20%11,335
Jan 29, 202624.8324.8824.6724.8724.87-0.40%15,908
Jan 28, 202624.8324.9924.8324.9724.97-0.48%1,516
Jan 27, 202625.3725.3725.0725.0925.09-0.16%20,861
Jan 26, 202625.1325.1725.0225.1325.130.52%4,317
Jan 23, 202624.8625.0524.8625.0025.000.16%14,578
Jan 22, 202624.9925.0524.9624.9624.96-1,885
Jan 21, 202624.9525.0224.7524.9624.960.65%9,745
Jan 20, 202624.8824.9724.7824.8024.80-2.29%10,588
Jan 19, 202624.7225.3824.7225.3825.380.12%3,463
Jan 16, 202625.2725.4025.2725.3525.350.44%8,667
Jan 15, 202625.3025.3225.2325.2425.240.18%207,586
Jan 14, 202625.1625.2025.0825.2025.20-0.14%6,581
Jan 13, 202625.3425.3425.2125.2325.23-0.28%18,299
Jan 12, 202625.2325.3025.2225.3025.300.16%11,307
Jan 9, 202625.2725.2825.1125.2625.260.92%8,449
Jan 8, 202625.0025.0324.9825.0325.030.36%4,782
Jan 7, 202624.9125.0024.9124.9424.940.24%11,458
Jan 6, 202624.6424.8924.6424.8824.880.69%5,694
Jan 5, 202624.8824.8824.6524.7124.710.82%3,777
Jan 2, 202624.5124.5124.5124.5124.510.08%1,594
Dec 31, 202524.8224.8224.4924.4924.49-0.45%2,044
Dec 30, 202524.3624.6024.3624.6024.600.04%1,878
Dec 29, 202524.5424.5924.5324.5924.590.08%1,805
Dec 24, 202524.5724.5724.5724.5724.570.20%123
Dec 23, 202524.5224.5224.5224.5224.520.16%209
Dec 22, 202524.5424.5424.4324.4824.48-0.16%2,947
Dec 19, 202524.4724.5424.4624.5224.420.62%9,240
Dec 18, 202524.5024.5024.3724.3724.270.16%5,089
Dec 17, 202524.3224.3324.3224.3324.23-0.16%848
Dec 16, 202524.4524.4524.3024.3724.27-0.53%1,486
Dec 15, 202524.7024.7124.5024.5024.400.45%2,987
Dec 12, 202524.6924.6924.3724.3924.29-0.93%5,007
Dec 11, 202524.5524.6224.5524.6224.520.12%5,752
Dec 10, 202524.4924.6024.4924.5924.490.33%9,269
Dec 9, 202524.6024.6324.4924.5124.41-0.24%56,444
Dec 8, 202524.6024.6024.5724.5724.47-0.28%665
Dec 5, 202524.7424.7424.6324.6424.54-0.44%2,670
Dec 4, 202524.8024.8124.7524.7524.65-0.24%102,706
Dec 3, 202524.8124.8224.8124.8124.71-0.04%447
Dec 2, 202524.8024.8224.8024.8224.72-0.24%1,741
Dec 1, 202524.9624.9624.8424.8824.78-1.03%1,516
Nov 28, 202524.8525.1424.8425.1425.04-0.51%2,652
Nov 27, 202525.1925.2725.0825.2725.171.12%3,206
Nov 26, 202525.1725.1724.9424.9924.890.24%16,624
Nov 25, 202524.8424.9324.6924.9324.830.81%10,162
Nov 24, 202524.5124.7324.5024.7324.630.37%23,510
Nov 21, 202524.4024.6424.4024.6424.541.11%8,025
Nov 20, 202524.7124.7124.3724.3724.27-0.49%1,172
Nov 19, 202524.4424.4924.4224.4924.390.66%4,052
Nov 18, 202524.3824.4024.2524.3324.23-0.65%7,183
Nov 17, 202524.4924.4924.4924.4924.39-1.29%471
Nov 14, 202524.8024.8424.7524.8124.71-0.08%2,286
Nov 13, 202525.0325.0624.8324.8324.73-1.12%1,110
Nov 12, 202525.1425.1425.0725.1125.010.12%2,592
Nov 11, 202524.8725.0824.8725.0824.980.84%483
Nov 10, 202524.7924.8724.7424.8724.770.44%4,087
Nov 6, 202524.7924.7924.7324.7624.66-0.48%1,914
Nov 5, 202524.8824.8824.8724.8824.780.53%2,532
Nov 4, 202524.7624.7624.7524.7524.65-0.40%906
Nov 3, 202524.9024.9024.8524.8524.750.08%3,248
Oct 31, 202524.8424.8424.7624.8324.73-0.12%1,400
Oct 30, 202524.9224.9324.8624.8624.760.12%3,100
Oct 29, 202524.9324.9324.8324.8324.73-0.84%2,682
Oct 28, 202525.2025.2025.0125.0424.94-0.20%4,105
Oct 27, 202525.0925.0925.0925.0924.990.40%184
Oct 24, 202524.9725.0124.9724.9924.890.73%2,733
Oct 23, 202524.9924.9924.7424.8124.710.24%6,205
Oct 22, 202524.8724.8824.7424.7524.65-0.36%4,766
Oct 21, 202524.8324.8524.8324.8424.74-0.52%1,243
Oct 20, 202524.9425.0024.9324.9724.870.89%8,401
Oct 17, 202524.6824.7524.6424.7524.650.41%2,548
Oct 16, 202524.8524.8524.6524.6524.55-0.28%10,461
Oct 15, 202524.8924.8924.7224.7224.620.37%2,088
Oct 14, 202524.5624.7424.5624.6324.530.82%3,094