Skip to main content
Mackenzie Global Dividend ETF (TSX:MGDV)
Canada flag Canada · Delayed Price · Currency is CAD
24.81
-0.01 (-0.04%)
At close: Dec 3, 2025

TSX:MGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.8024.8124.7524.7524.75-0.24%102,706
Dec 3, 202524.8124.8224.8124.8124.81-0.04%447
Dec 2, 202524.8024.8224.8024.8224.82-0.24%1,741
Dec 1, 202524.9624.9624.8424.8824.88-1.03%1,516
Nov 28, 202524.8525.1424.8425.1425.14-0.51%2,652
Nov 27, 202525.1925.2725.0825.2725.271.12%3,206
Nov 26, 202525.1725.1724.9424.9924.990.24%16,624
Nov 25, 202524.8424.9324.6924.9324.930.81%10,162
Nov 24, 202524.5124.7324.5024.7324.730.37%23,510
Nov 21, 202524.4024.6424.4024.6424.641.11%8,025
Nov 20, 202524.7124.7124.3724.3724.37-0.49%1,172
Nov 19, 202524.4424.4924.4224.4924.490.66%4,052
Nov 18, 202524.3824.4024.2524.3324.33-0.65%7,183
Nov 17, 202524.4924.4924.4924.4924.49-1.29%471
Nov 14, 202524.8024.8424.7524.8124.81-0.08%2,286
Nov 13, 202525.0325.0624.8324.8324.83-1.12%1,110
Nov 12, 202525.1425.1425.0725.1125.110.12%2,592
Nov 11, 202524.8725.0824.8725.0825.080.84%483
Nov 10, 202524.7924.8724.7424.8724.870.44%4,087
Nov 6, 202524.7924.7924.7324.7624.76-0.48%1,914
Nov 5, 202524.8824.8824.8724.8824.880.53%2,532
Nov 4, 202524.7624.7624.7524.7524.75-0.40%906
Nov 3, 202524.9024.9024.8524.8524.850.08%3,248
Oct 31, 202524.8424.8424.7624.8324.83-0.12%1,400
Oct 30, 202524.9224.9324.8624.8624.860.12%3,100
Oct 29, 202524.9324.9324.8324.8324.83-0.84%2,682
Oct 28, 202525.2025.2025.0125.0425.04-0.20%4,105
Oct 27, 202525.0925.0925.0925.0925.090.40%184
Oct 24, 202524.9725.0124.9724.9924.990.73%2,733
Oct 23, 202524.9924.9924.7424.8124.810.24%6,205
Oct 22, 202524.8724.8824.7424.7524.75-0.36%4,766
Oct 21, 202524.8324.8524.8324.8424.84-0.52%1,243
Oct 20, 202524.9425.0024.9324.9724.970.89%8,401
Oct 17, 202524.6824.7524.6424.7524.750.41%2,548
Oct 16, 202524.8524.8524.6524.6524.65-0.28%10,461
Oct 15, 202524.8924.8924.7224.7224.720.37%2,088
Oct 14, 202524.5624.7424.5624.6324.630.82%3,094
Oct 10, 202524.4124.4324.4124.4324.43-1.53%500
Oct 9, 202524.8024.8124.8024.8124.810.08%664
Oct 8, 202524.7324.7924.7124.7924.790.41%8,177
Oct 7, 202524.4924.7224.4924.6924.69-0.40%4,747
Oct 6, 202524.9824.9823.9524.7924.79-0.16%4,921
Oct 3, 202524.9524.9524.8224.8324.830.36%7,673
Oct 2, 202524.7524.7824.7424.7424.740.24%9,534
Oct 1, 202524.6324.7024.6324.6824.680.65%7,673
Sep 30, 202524.2224.5224.2224.5224.520.45%5,310
Sep 29, 202524.4024.4124.3724.4124.410.16%3,720
Sep 26, 202524.3624.3824.3524.3724.370.49%4,224
Sep 25, 202524.2024.2624.1924.2524.25-0.12%43,169
Sep 24, 202524.3524.3624.2724.2824.28-0.10%10,137
Sep 23, 202524.1024.3424.1024.3124.31-0.14%7,564
Sep 22, 202524.2124.3624.2124.3424.340.58%7,178
Sep 18, 202524.1724.2724.1724.2024.200.25%2,300
Sep 17, 202524.3124.3124.1024.1424.140.17%3,688
Sep 16, 202523.8824.1023.8824.1024.10-0.19%2,354
Sep 15, 202524.2424.2424.1324.1524.15-0.39%2,087
Sep 12, 202524.2524.2724.2324.2424.24-0.06%8,757
Sep 11, 202524.1924.2624.1824.2624.260.77%8,600
Sep 10, 202524.2724.2724.0324.0724.070.12%58,491
Sep 9, 202523.9824.0423.9824.0424.040.38%1,558
Sep 8, 202523.9523.9623.9323.9523.950.38%7,747
Sep 5, 202523.7523.8823.7523.8623.86-0.17%766
Sep 4, 202523.8723.9023.8623.9023.900.89%2,359
Sep 3, 202523.6623.6923.6023.6923.690.51%1,502
Sep 2, 202523.4423.5823.4423.5723.57-0.30%34,876
Aug 29, 202523.8023.8023.6423.6423.64-0.44%1,762
Aug 28, 202523.7023.7623.7023.7523.75-0.02%13,400
Aug 27, 202523.7823.7823.7323.7523.75-9,894
Aug 26, 202523.9523.9523.6923.7523.75-0.38%10,992
Aug 25, 202523.6623.8623.6623.8423.84-0.33%4,201
Aug 22, 202524.0924.0923.9223.9223.920.42%4,757
Aug 21, 202523.8123.8723.8023.8223.82-0.04%22,062
Aug 20, 202524.0524.0523.8323.8323.830.13%1,101
Aug 19, 202523.8423.8423.7623.8023.800.25%2,088
Aug 18, 202523.7623.7723.7323.7423.74-0.38%19,700
Aug 15, 202523.9623.9623.8323.8323.830.13%3,189
Aug 14, 202523.8023.8023.8023.8023.800.29%700
Aug 13, 202523.7323.7323.7223.7323.730.17%4,046
Aug 12, 202523.5723.6923.5723.6923.690.55%12,600
Aug 11, 202523.5823.6223.5423.5623.560.04%19,782
Aug 8, 202523.5323.5623.5323.5523.550.73%10,701
Aug 7, 202523.4323.4323.3723.3823.380.30%3,300
Aug 6, 202523.3923.3923.2123.3123.310.26%9,557
Aug 5, 202522.9723.2822.9723.2523.250.78%13,419
Aug 1, 202523.2923.2923.0123.0723.07-1.20%16,590
Jul 31, 202523.3123.5223.3123.3523.35-0.13%12,200
Jul 30, 202523.4923.4923.3123.3823.380.17%5,456
Jul 29, 202523.4923.4923.3323.3423.340.39%10,838
Jul 28, 202523.3623.3623.2523.2523.25-0.68%6,413
Jul 25, 202523.2523.4123.2423.4123.410.43%5,047
Jul 24, 202523.4323.4323.2523.3123.310.30%12,161
Jul 23, 202523.3023.3023.1223.2423.240.87%12,462
Jul 22, 202523.2323.2323.0223.0423.04-0.63%3,945
Jul 21, 202523.3923.3923.1923.1923.190.09%11,615
Jul 18, 202523.3123.3123.1623.1723.17-0.32%5,129
Jul 17, 202523.0823.2423.0823.2423.240.72%11,386
Jul 16, 202523.2423.2423.0823.0823.080.28%1,772
Jul 15, 202523.2823.2823.0123.0123.01-0.39%12,045
Jul 14, 202523.2623.2623.0323.1023.100.17%10,976
Jul 11, 202523.2623.2623.0323.0623.06-0.65%16,884