Mackenzie Global Sustainable Dividend Index ETF Historical Data - MDVD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Mackenzie Global Sustainable Dividend Index ETF (MDVD)
Mackenzie Global Sustainable Dividend Index ETF (MDVD) Historical

Mackenzie Global Sustainable Dividend Index ETF (MDVD)

23.18

0.01

(0.04%)

Closed April 27 4:12PM

Delayed by 15 minutes

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
1714167600	23.18	0.01	0.04	23.18	23.18	23.18	0
1714081200	23.17	-0.06	-0.26	23.17	23.17	23.17	0
1713994800	23.23	0.05	0.22	23.23	23.23	23.23	0
1713908400	23.18	0.03	0.13	23.18	23.18	23.18	100
1713822000	23.15	0.2	0.87	23.15	23.15	23.15	0
1713562800	22.95	0.17	0.75	22.95	22.95	22.95	0
1713476400	22.78	0.06	0.26	22.78	22.78	22.78	0
1713390000	22.72	0.05	0.22	22.77	22.77	22.72	100
1713303600	22.67	-0.13	-0.57	22.78	22.78	22.67	300
1713217200	22.8	0.12	0.53	23.06	23.06	22.65	2000
1712958000	22.68	-0.37	-1.61	22.71	22.71	22.68	600
1712871600	23.05	-0.03	-0.13	23.05	23.05	23.05	0
1712785200	23.08	-0.08	-0.35	23.08	23.08	23.08	36
1712698800	23.16	0.02	0.09	23.16	23.16	23.16	15
1712612400	23.14	-0.03	-0.13	23.14	23.14	23.14	0
1712353200	23.17	0.15	0.65	22.98	23.17	22.96	200
1712266800	23.02	-0.23	-0.99	23.19	23.19	23.02	310
1712180400	23.25	-0.05	-0.21	23.25	23.25	23.25	0
1712094000	23.3	-0.08	-0.34	23.3	23.3	23.3	0
1712007600	23.38	-0.09	-0.38	23.38	23.38	23.38	10
1711662000	23.47	-0.14	-0.59	23.47	23.47	23.47	0
1711575600	23.61	0.36	1.55	23.61	23.61	23.61	100
1711489200	23.25	-0.02	-0.09	23.25	23.25	23.25	0
1711402800	23.27	-0.01	-0.04	23.35	23.35	23.27	266
1711143600	23.28	0.07	0.30	23.28	23.28	23.28	0
1711057200	23.21	0.07	0.30	23.37	23.37	23.21	100
1710970800	23.14	0.04	0.17	23.14	23.14	23.14	0
1710884400	23.1	0.15	0.65	23.1	23.1	23.1	0
1710798000	22.95	-0.12	-0.52	22.95	22.95	22.95	0
1710538800	23.07	0.06	0.26	23	23.07	23	1400
1710452400	23.01	-0.06	-0.26	23	23.01	23	500
1710366000	23.07	0.06	0.26	23.07	23.07	23.07	0
1710279600	23.01	0.1	0.44	23.01	23.01	23.01	107
1710193200	22.91	-0.02	-0.09	22.91	22.91	22.91	100
1709937600	22.93	0.16	0.70	22.93	22.93	22.93	0
1709851200	22.77	-0.05	-0.22	22.79	22.79	22.77	500
1709764800	22.82	0.02	0.09	22.82	22.82	22.82	0
1709678400	22.8	0.01	0.04	22.8	22.8	22.8	0
1709592000	22.79	0.07	0.31	22.79	22.79	22.79	0
1709332800	22.72	-0.01	-0.04	22.6	22.72	22.59	800
1709246400	22.73	0.11	0.49	22.73	22.73	22.73	0
1709160000	22.62	-0.12	-0.53	22.62	22.62	22.62	550
1709073600	22.74	0.03	0.13	22.74	22.74	22.74	0
1708987200	22.71	-0.14	-0.61	22.71	22.71	22.71	0
1708728000	22.85	0.11	0.48	22.72	22.85	22.72	600
1708641600	22.74	0.1	0.44	22.6	22.74	22.6	100
1708555200	22.64	0.05	0.22	22.64	22.64	22.64	100
1708468800	22.59	0.21	0.94	22.81	22.82	22.48	1400
1708123200	22.38	0.05	0.22	22.38	22.38	22.38	0
1708036800	22.33	0.04	0.18	22.25	22.33	22.2	2100
1707950400	22.29	0.12	0.54	22.11	22.29	22.1	200
1707864000	22.17	-0.02	-0.09	22.17	22.17	22.17	0
1707777600	22.19	0.06	0.27	22.19	22.19	22.19	1
1707518400	22.13	-0.03	-0.14	22.06	22.13	22.06	100
1707432000	22.16	-0.23	-1.03	22.15	22.16	22.15	100
1707345600	22.39	0	0.00	22.39	22.39	22.39	0
1707259200	22.39	-0.02	-0.09	22.46	22.47	22.39	600
1707172800	22.41	-0.06	-0.27	22.41	22.41	22.41	0
1706913600	22.47	-0.01	-0.04	22.4	22.47	22.4	400
1706827200	22.48	0.1	0.45	22.31	22.48	22.3	200
1706740800	22.38	-0.06	-0.27	22.45	22.45	22.38	500
1706654400	22.44	0.01	0.04	22.43	22.44	22.43	200
1706568000	22.43	0.01	0.04	22.25	22.44	22.25	1300

Mackenzie Global Sustain...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions