Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MDVD
MACKENZIE GLOBAL SUSTAINABLE DIVIDEND INDEX ETF
stock TSE

Inactive
Jul 31, 2024
24.76CAD-0.202%(-0.05)100
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-07-31		24.760024.760024.760024.7600-0.202%1000.000%
2024-07-25		24.810024.810024.810024.8100+1.680%100-0.202%
2024-07-24		24.400024.400024.400024.4000-0.367%100+1.475%
2024-07-17		24.480024.490024.480024.4900+3.683%400+1.102%
2024-07-04		23.610023.620023.610023.6200+1.243%600+4.826%
2024-07-02		23.100023.510023.100023.3300-0.808%701+6.129%
2024-06-28		23.520023.520023.520023.5200-1.135%100+5.272%
2024-06-10		24.070024.070023.790023.7900-0.168%650+4.077%
2024-05-31		23.600023.830023.600023.8300+1.361%400+3.903%
2024-05-30		23.510023.510023.510023.5100-0.844%200+5.317%
2024-05-28		23.710023.710023.710023.7100-0.168%100+4.429%
2024-05-23		23.750023.750023.750023.7500-0.669%100+4.253%
2024-05-21		23.910023.920023.900023.9100-1.564%2,170+3.555%
2024-05-17		24.290024.290024.290024.2900+1.547%100+1.935%
2024-05-16		23.920023.920023.920023.9200+0.673%200+3.512%
2024-05-14		23.760023.760023.760023.7600+0.211%300+4.209%
2024-05-10		23.710023.710023.710023.7100+0.937%600+4.429%
2024-05-06		23.490023.490023.490023.4900+1.644%100+5.407%
2024-04-29		23.090023.110023.090023.1100-0.302%229+7.140%
2024-04-23		23.180023.180023.180023.1800+1.756%100+6.816%
2024-04-16		22.780022.780022.780022.7800+0.574%300+8.692%
2024-04-15		23.060023.060022.650022.6500-0.132%2,000+9.316%
2024-04-12		22.710022.710022.680022.6800-1.220%600+9.171%
2024-04-05		22.980022.980022.960022.9600-0.949%200+7.840%
2024-04-04		23.190023.190023.180023.1800-1.821%310+6.816%
2024-03-27		23.610023.610023.610023.6100+1.113%100+4.871%
2024-03-25		23.350023.350023.350023.3500+35.914%266+6.039%
2024-03-12		17.180017.180017.180017.1800-24.550%3,200+44.121%
2024-03-07		22.790022.790022.770022.7700+0.663%500+8.740%
2024-02-28		22.620022.620022.620022.6200-0.440%550+9.461%
2024-02-23		22.720022.720022.720022.7200+35.642%600+8.979%
2024-02-22		16.750016.750016.750016.7500-25.456%1,500+47.821%
2024-02-06		22.460022.470022.460022.47000.000%600+10.191%
2024-02-02		22.400022.470022.400022.4700+0.762%400+10.191%
2024-02-01		22.310022.310022.300022.3000-0.668%200+11.031%
2024-01-31		22.450022.450022.450022.4500+0.045%500+10.290%
2024-01-30		22.430022.440022.430022.44000.000%200+10.339%
2024-01-16		22.430022.440022.430022.4400+0.045%300+10.339%
2024-01-12		22.170022.430022.170022.4300+1.127%200+10.388%
2024-01-10		22.180022.180022.180022.1800+0.271%102+11.632%
2024-01-03		22.120022.120022.120022.1200+1.375%100+11.935%
2023-12-29		21.820021.820021.820021.8200+1.725%130+13.474%
2023-12-21		21.450021.450021.450021.4500-0.924%100+15.431%
2023-12-20		21.830021.830021.650021.6500-1.680%400+14.365%
2023-12-15		22.020022.020022.020022.0200-0.542%200+12.443%
2023-12-13		22.130022.140022.130022.1400+1.281%1,100+11.834%
2023-12-12		21.880021.880021.860021.8600+0.598%1,200+13.266%
2023-12-08		21.740021.740021.720021.7300-0.092%5,555+13.944%
2023-12-04		21.750021.750021.750021.7500+0.881%100+13.839%
2023-11-29		21.670021.670021.560021.5600-1.146%700+14.842%
2023-11-24		21.810021.810021.810021.81000.000%300+13.526%
2023-11-21		21.810021.810021.810021.8100+0.507%100+13.526%
2023-11-15		21.700021.700021.700021.7000+0.509%100+14.101%
2023-11-06		21.570021.590021.570021.59000.000%900+14.683%
2023-11-02		21.320021.590021.320021.5900+1.696%600+14.683%
2023-11-01		21.230021.230021.230021.2300-1.393%100+16.627%
2023-10-10		21.530021.530021.530021.5300+1.797%100+15.002%
2023-10-06		21.150021.150021.150021.1500-2.848%100+17.069%
2023-09-19		22.060022.060021.770021.7700-2.377%300+13.734%
2023-09-14		22.170022.920022.170022.3000+1.502%3,400+11.031%
2023-09-12		21.930021.970021.930021.9700-0.991%700+12.699%
2023-09-08		22.190022.190022.190022.1900+1.186%200+11.582%
2023-09-05		21.930021.930021.930021.9300-0.544%500+12.905%
2023-08-31		22.050022.050022.050022.0500-1.562%400+12.290%
2023-08-29		22.540022.550022.250022.4000-0.178%1,600+10.536%
2023-08-28		22.150022.440022.150022.4400+1.723%800+10.339%
2023-08-16		22.060022.060022.060022.0600-1.868%100+12.239%
2023-08-08		22.490022.500022.480022.4800-0.178%3,800+10.142%
2023-08-02		22.520022.520022.520022.5200+2.503%600+9.947%
2023-07-17		21.970021.970021.970021.9700+0.503%300+12.699%
2023-07-11		21.760021.860021.760021.8600+0.877%500+13.266%
2023-06-23		21.670021.670021.670021.6700-0.046%200+14.259%
2023-06-22		21.680021.680021.680021.6800-2.693%200+14.207%
2023-06-12		22.270022.280022.270022.2800+0.090%700+11.131%
2023-06-09		22.260022.260022.260022.2600+1.182%300+11.231%
2023-06-07		22.010022.010022.000022.0000+0.273%800+12.545%
2023-06-06		22.250022.260021.930021.9400-1.834%5,600+12.853%
2023-06-05		22.350022.350022.350022.3500+1.085%1,200+10.783%
2023-06-02		22.120022.120022.110022.1100+0.181%800+11.986%
2023-05-30		22.250022.250022.070022.0700-1.209%300+12.188%
2023-05-26		22.240022.340022.240022.3400-0.223%1,930+10.833%
2023-05-25		22.310022.390022.310022.3900+36.524%2,015+10.585%
2023-05-24		16.420016.420016.400016.4000-27.337%11,000+50.976%
2023-05-23		22.570022.570022.570022.5700+0.759%100+9.703%
2023-05-16		22.690022.690022.400022.4000-1.538%300+10.536%
2023-05-10		22.690022.750022.690022.7500-0.263%1,000+8.835%
2023-05-09		22.810022.810022.810022.8100+1.198%600+8.549%
2023-05-08		22.540022.540022.540022.5400-0.661%100+9.849%
2023-05-05		22.640022.690022.590022.6900-2.156%4,600+9.123%
2023-05-03		22.950023.190022.950023.1900+1.711%800+6.770%
2023-05-02		22.820022.820022.800022.8000-0.219%4,800+8.596%
2023-04-24		22.850022.850022.850022.8500-0.782%600+8.359%
2023-04-21		23.030023.030023.030023.0300+0.744%600+7.512%
2023-04-19		22.630022.860022.630022.8600+1.330%600+8.311%
2023-04-17		22.560022.560022.560022.5600+0.178%100+9.752%
2023-04-14		22.560022.560022.520022.5200-0.222%1,450+9.947%
2023-04-12		22.570022.570022.570022.5700-0.177%300+9.703%
2023-04-11		22.610022.610022.610022.6100-0.920%100+9.509%
2023-04-10		22.570022.820022.570022.8200+0.484%2,000+8.501%
2023-04-05		22.270022.710022.270022.7100+2.853%515+9.027%
2023-03-28		22.080022.080022.080022.0800-0.361%700+12.138%
2023-03-21		22.180022.180021.930022.1600+0.271%1,100+11.733%
2023-03-15		22.100022.100022.100022.1000-1.339%302+12.036%
2023-03-08		22.400022.400022.400022.4000-0.533%500+10.536%
2023-03-06		22.520022.520022.520022.5200+2.271%300+9.947%
2023-03-01		22.260022.260022.020022.0200-1.078%3,180+12.443%
2023-02-24		22.310022.310022.260022.2600-0.758%500+11.231%
2023-02-23		22.430022.430022.430022.4300+0.583%150+10.388%
2023-02-16		22.300022.300022.300022.3000-0.045%200+11.031%
2023-02-14		22.360022.450022.230022.3100-0.579%5,100+10.982%
2023-02-07		22.270022.440022.270022.4400+0.945%1,850+10.339%
2023-02-06		22.370022.470022.230022.2300-1.068%1,400+11.381%
2023-02-03		22.400022.470022.400022.4700+0.178%1,400+10.191%
2023-01-30		22.430022.430022.430022.4300+34.958%200+10.388%
2023-01-26		16.620016.620016.620016.6200-25.903%600+48.977%
2023-01-19		22.510022.540022.430022.4300-0.400%2,050+10.388%
2023-01-18		22.610022.660022.520022.5200-1.358%570+9.947%
2023-01-17		22.620022.830022.620022.8300+1.467%220+8.454%
2023-01-10		22.750022.750022.500022.5000-1.575%408+10.044%
2023-01-06		23.010023.010022.860022.8600+0.395%400+8.311%
2023-01-05		22.750022.770022.740022.7700-0.175%700+8.740%
2023-01-03		22.810022.810022.810022.8100+36.669%500+8.549%
2022-12-22		16.690016.690016.690016.6900-25.888%100+48.352%
2022-12-20		22.520022.520022.520022.5200-1.616%1,000+9.947%
2022-12-16		22.890022.890022.890022.8900+0.351%400+8.170%
2022-12-15		22.930022.930022.810022.8100-1.554%1,700+8.549%
2022-12-14		23.170023.170023.170023.1700+0.086%200+6.862%
2022-12-13		23.140023.150023.140023.1500+1.048%1,100+6.955%
2022-12-08		22.910022.910022.910022.9100-0.391%105+8.075%
2022-12-06		23.000023.000023.000023.00000.000%1,850+7.652%
2022-12-05		22.990023.000022.990023.0000+5.263%1,106+7.652%
2022-11-17		21.850021.850021.850021.8500+1.865%178+13.318%
2022-11-09		21.450021.450021.450021.4500+3.523%1,200+15.431%
2022-10-20		20.680020.720020.680020.7200+35.780%1,100+19.498%
2022-10-18		15.260015.260015.260015.2600-27.780%1,000+62.254%
2022-10-05		21.150021.150021.130021.1300+1.343%3,000+17.179%
2022-10-03		20.850020.930020.850020.8500-0.525%2,100+18.753%
2022-09-28		20.960020.960020.960020.9600-2.512%100+18.130%
2022-09-16		21.500021.500021.500021.5000+0.280%100+15.163%
2022-09-13		21.590021.590021.440021.4400+0.563%300+15.485%
2022-08-29		21.430021.430021.320021.3200-4.180%8,268+16.135%
2022-08-18		22.250022.250022.250022.2500-0.090%300+11.281%
2022-08-17		22.220022.270022.220022.2700+0.861%5,800+11.181%
2022-08-11		21.880022.080021.880022.0800+2.033%4,945+12.138%
2022-07-28		21.510021.640021.510021.6400+0.933%800+14.418%
2022-07-11		21.430021.440021.430021.4400+31.212%300+15.485%
2022-06-14		16.340016.340016.340016.3400-27.054%1,000+51.530%
2022-05-24		22.400022.400022.400022.4000+1.680%100+10.536%
2022-05-18		22.060022.060022.030022.0300-0.944%300+12.392%
2022-05-13		22.240022.240022.240022.2400+29.077%612+11.331%
2022-05-09		17.230017.230017.230017.2300-24.793%400+43.703%
2022-04-25		22.910022.910022.910022.9100-0.564%100+8.075%
2022-04-13		23.050023.050023.040023.0400-0.303%700+7.465%
2022-04-12		23.110023.110023.110023.1100-0.388%435+7.140%
2022-04-11		23.200023.200023.200023.2000+1.399%115+6.724%
2022-04-06		22.650022.880022.650022.8800+3.203%605+8.217%
2022-03-23		22.220022.220022.170022.1700-0.315%2,500+11.682%
2022-03-16		22.240022.240022.240022.2400+1.091%100+11.331%
2022-03-14		22.000022.000022.000022.0000+0.964%384+12.545%
2022-03-11		21.790021.790021.790021.7900-2.593%101+13.630%
2022-03-04		22.060022.370022.060022.3700+2.286%5,102+10.684%
2022-02-24		21.870021.870021.870021.8700-2.800%800+13.214%
2022-02-18		22.500022.500022.500022.5000-0.044%100+10.044%
2022-02-15		22.510022.510022.510022.5100-0.133%115+9.996%
2022-02-11		22.540022.540022.540022.5400-0.177%100+9.849%
2022-02-10		22.580022.580022.580022.5800+1.074%100+9.655%
2022-01-21		22.340022.340022.340022.3400+0.090%101+10.833%
2022-01-19		22.320022.320022.320022.3200-0.976%303+10.932%
2022-01-18		22.540022.540022.540022.5400+24.462%800+9.849%
2022-01-04		18.110018.110018.110018.1100+3.604%1,000+36.720%
2021-12-09		17.480017.480017.480017.4800-0.625%100+41.648%
2021-11-16		17.590017.590017.590017.5900-19.497%100+40.762%
2021-11-08		21.850021.850021.850021.8500+3.212%100+13.318%
2021-10-28		21.170021.170021.170021.1700-0.610%100+16.958%
2021-10-21		21.190021.300021.190021.3000+24.634%8,000+16.244%
2021-10-14		16.930017.090016.930017.0900-17.757%1,200+44.880%
2021-10-13		20.780020.780020.780020.7800-0.717%100+19.153%
2021-10-04		20.810020.930020.810020.9300+0.144%304+18.299%
2021-10-01		20.900020.900020.900020.9000-5.172%200+18.469%
2021-09-03		22.040022.040022.040022.0400-0.810%200+12.341%
2021-08-27		22.220022.220022.220022.2200-0.804%240+11.431%
2021-08-18		22.400022.400022.400022.4000+30.460%223+10.536%
2021-06-14		17.170017.170017.170017.1700-0.290%6,400+44.205%
2021-06-10		17.220017.220017.220017.2200+0.350%100+43.786%
2021-05-28		17.160017.160017.160017.1600-0.809%1,000+44.289%
2021-05-26		17.100017.300017.100017.3000+0.174%2,200+43.121%
2021-05-25		17.120017.270017.120017.2700+2.553%2,000+43.370%
2021-05-12		16.770016.840016.770016.8400-0.355%1,500+47.031%
2021-05-11		16.900016.900016.900016.9000+2.238%1,600+46.509%
2021-04-30		16.530016.530016.530016.5300-17.761%200+49.788%
2021-02-18		20.100020.100020.100020.10000.000%500+23.184%
2021-01-29		20.100020.100020.100020.1000-1.663%503+23.184%
2021-01-28		20.440020.440020.440020.4400+0.393%100+21.135%
2021-01-22		20.360020.360020.360020.3600+36.553%150+21.611%
2020-10-02		14.980014.980014.910014.91000.000%700+66.063%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC