Skip to main content
Mackenzie Global Dividend ETF (TSX:MGDV)
Canada flag Canada · Delayed Price · Currency is CAD
25.12
+0.07 (0.28%)
At close: Apr 28, 2026

TSX:MGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1625.1625.1225.1225.120.28%1,533
Apr 27, 202625.0925.0925.0225.0525.05-0.30%3,278
Apr 24, 202625.0525.1325.0525.1325.130.46%4,434
Apr 23, 202625.0225.0724.8625.0125.010.04%21,837
Apr 22, 202624.9425.0124.9425.0025.000.36%3,121
Apr 21, 202624.9425.0524.8824.9124.91-1.11%10,409
Apr 20, 202625.1925.1925.1625.1925.19-0.12%4,715
Apr 17, 202625.1825.2525.1825.2225.220.88%1,490
Apr 16, 202625.0425.0524.9225.0025.00-0.28%15,925
Apr 15, 202625.0525.0825.0225.0725.07-0.16%4,567
Apr 14, 202625.0025.1225.0025.1125.111.21%1,553
Apr 13, 202624.8324.8324.8124.8124.81-0.32%2,317
Apr 10, 202624.9024.9224.8724.8924.89-0.08%1,011
Apr 9, 202624.7424.9224.7024.9124.91-1.15%10,182
Apr 8, 202625.2025.2025.2025.2025.203.53%125
Apr 7, 202624.5124.5124.2024.3424.34-0.33%2,493
Apr 6, 202624.4724.4724.3624.4224.420.25%2,863
Apr 2, 202624.2224.3624.2224.3624.360.25%1,715
Apr 1, 202624.3324.3724.3024.3024.300.50%1,250
Mar 31, 202623.9924.1823.9324.1824.182.41%3,600
Mar 30, 202623.6123.7623.6123.6123.610.51%20,536
Mar 27, 202623.5123.5123.4823.4923.49-0.97%1,859
Mar 26, 202623.9023.9223.7123.7223.72-1.17%24,084
Mar 25, 202624.1224.1223.9624.0024.000.93%3,559
Mar 24, 202623.8623.8723.7823.7823.78-0.38%2,246
Mar 23, 202623.8723.9323.8423.8723.871.66%10,728
Mar 20, 202624.1124.1123.4823.4823.48-1.92%5,861
Mar 19, 202623.9623.9623.8223.9423.94-0.37%9,205
Mar 18, 202624.4824.4824.0324.0324.03-1.48%2,392
Mar 17, 202624.5124.5224.3924.3924.390.45%21,562
Mar 16, 202624.4824.4824.2824.2824.280.60%515
Mar 13, 202624.2824.2824.1324.1424.140.23%5,380
Mar 12, 202624.1624.1624.0824.0824.08-0.86%8,358
Mar 11, 202624.2324.2924.2324.2924.29-0.25%2,297
Mar 10, 202624.4924.4924.3524.3524.35-0.16%5,661
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