Toronto - Delayed Quote CAD

Mackenzie Global Sustainable Dividend Index ETF (MDVD.TO)

26.90
-0.07
(-0.26%)
At close: January 23 at 2:53:43 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202526.9026.9026.9026.9026.90200
Jan 13, 202526.2426.2426.2426.2426.24646
Jan 8, 202526.0526.4426.0526.4426.44300
Jan 6, 202526.4026.4026.1226.1226.12200
Dec 30, 202426.1226.1226.1226.1226.12200
Dec 23, 202426.1926.1926.1926.1926.19138
Dec 23, 2024 0.23 Dividend
Dec 13, 202426.9626.9626.9626.9626.96100
Dec 11, 202426.8526.8526.8526.8526.853,201
Dec 10, 202426.8626.8626.8626.8626.86100
Dec 9, 202426.9026.9026.9026.9026.90100
Dec 6, 202427.0027.0027.0027.0027.00500
Dec 4, 202426.8426.8426.8426.8426.84100
Dec 3, 202427.1027.1027.1027.1027.101,300
Dec 2, 202427.3827.3827.3827.3827.38100
Nov 25, 202427.4827.4827.0027.0027.002,600
Nov 22, 202427.1927.3927.1927.3927.392,391
Nov 12, 202426.6326.6726.3326.6726.671,200
Nov 8, 202426.0026.0026.0026.0026.00146
Nov 4, 202426.0026.0026.0026.0026.00146
Oct 31, 202426.1726.1726.1726.1726.17200
Oct 29, 202426.2726.2726.2726.2726.27200
Oct 25, 202426.7426.7426.3226.3226.321,600
Oct 23, 202426.5426.5426.5426.5426.54200
Oct 15, 202426.6626.6626.4226.4226.42300
Oct 7, 202426.0226.0226.0226.0226.02100
Oct 4, 202425.9526.5425.9525.9525.952,200
Oct 2, 202425.8125.8125.8125.8125.81200
Oct 1, 202426.0026.0026.0026.0026.00600
Sep 30, 202426.0026.0026.0026.0026.00100
Sep 25, 202425.5725.5725.5725.5725.57100
Sep 23, 202426.0726.0726.0726.0726.07101
Sep 23, 2024 0.13 Dividend
Sep 18, 202426.0326.0326.0226.0226.02200
Sep 17, 202426.0526.1426.0426.1426.144,000
Sep 9, 202425.4925.4925.4925.4925.49300
Sep 3, 202425.6725.6725.6725.6725.67200
Aug 26, 202425.3925.3925.3925.3925.39500
Aug 23, 202425.3625.3725.3625.3625.36700
Aug 16, 202424.8524.8724.8524.8724.87700
Aug 12, 202424.6924.6924.6924.6924.69100
Jul 31, 202424.7624.7624.7624.7624.76100
Jul 25, 202424.8124.8124.8124.8124.81100
Jul 24, 202424.4024.4024.4024.4024.40100
Jul 17, 202424.4824.4924.4824.4924.49400
Jul 4, 202423.6123.6223.6123.6223.62600
Jul 2, 202423.1023.5123.1023.3323.33701
Jun 28, 202423.5223.5223.5223.5223.52100
Jun 10, 202424.0724.0723.7923.7923.79650
Jun 24, 2024 0.32 Dividend
May 31, 202423.6023.8323.6023.8323.83400
May 30, 202423.5123.5123.5123.5123.51200
May 28, 202423.7123.7123.7123.7123.71100
May 23, 202423.7523.7523.7523.7523.75100
May 21, 202423.9123.9223.9023.9123.912,170
May 17, 202424.2924.2924.2924.2924.29100
May 16, 202423.9223.9223.9223.9223.92200
May 14, 202423.7623.7623.7623.7623.76300
May 10, 202423.7123.7123.7123.7123.71600
May 6, 202423.4923.4923.4923.4923.49100
May 3, 202423.1023.1023.0923.0923.09200
Apr 29, 202423.0923.1123.0923.1123.11229
Apr 23, 202423.1823.1823.1823.1823.18100
Apr 17, 202422.7722.7722.7722.7722.77100
Apr 16, 202422.7822.7822.7822.7822.78300
Apr 15, 202423.0623.0622.6522.6522.652,000
Apr 12, 202422.7122.7122.6822.6822.68600
Apr 8, 20240.000.000.000.000.00-
Apr 5, 202422.9822.9822.9622.9622.96200
Apr 4, 202423.1923.1923.1823.1823.18310
Mar 27, 202423.6123.6123.6123.6123.61100
Mar 25, 202423.3523.3523.3523.3523.35266
Mar 21, 202423.3723.3723.3723.3723.37100
Mar 15, 202423.0023.0023.0023.0022.911,400
Mar 18, 2024 0.09 Dividend
Mar 14, 202423.0023.0123.0023.0122.92500
Mar 12, 202423.0123.0123.0123.0122.92107
Mar 11, 202422.9122.9122.9122.9122.82100
Mar 7, 202422.7922.7922.7722.7722.68500
Mar 1, 202422.6022.6022.5922.5922.50800
Feb 28, 202422.6222.6222.6222.6222.53550
Feb 23, 202422.7222.7222.7222.7222.63600
Feb 22, 202422.6022.6022.6022.6022.51100
Feb 21, 202422.6422.6422.6422.6422.55100
Feb 20, 202422.8122.8222.4822.4822.391,400
Feb 15, 202422.2522.2522.1922.2422.152,100
Feb 14, 202422.1122.1122.1022.1022.01200
Feb 9, 202422.0622.0622.0622.0621.97100
Feb 8, 202422.1522.1522.1522.1522.06100
Feb 7, 202422.4722.4722.1222.2822.1916,900
Feb 6, 202422.4622.4722.4622.4722.38600
Feb 2, 202422.4022.4722.4022.4722.38400
Feb 1, 202422.3122.3122.3022.3022.21200
Jan 31, 202422.4522.4522.4522.4522.36500
Jan 30, 202422.4322.4422.4322.4422.35200
Jan 29, 202422.2522.4422.2522.4422.351,300
Jan 25, 202422.2422.2422.2322.2322.14300

Related Tickers

CHIQ Global X MSCI China Consumer Discretionary ETF
19.55
+2.79%
 
THD iShares MSCI Thailand ETF
59.90
+1.94%
 
FCA First Trust China AlphaDEX Fund
19.93
+1.63%
 
ESPO VanEck Video Gaming and eSports ETF
85.36
+3.34%
 
RING iShares MSCI Global Gold Miners ETF
31.65
+1.28%
 
COPX Global X Copper Miners ETF
39.94
+1.24%
 
CNYA iShares MSCI China A ETF
27.79
+1.20%
 
GXG Global X MSCI Colombia ETF
24.60
+1.11%
 
REZ iShares Residential and Multisector Real Estate ETF
81.30
+1.09%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.63
+1.08%
 
BLCN Siren Nasdaq NexGen Economy ETF
28.39
+3.24%
 
DWLD Davis Select Worldwide ETF
37.63
+1.04%
 
VPC Virtus Private Credit ETF
22.50
+1.03%
 
XLU The Utilities Select Sector SPDR Fund
79.49
+1.02%
 
PPH VanEck Pharmaceutical ETF
87.71
+2.00%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.35
+0.97%
 
VOX Vanguard Communication Services Index Fund ETF Shares
162.94
+0.97%
 
EWM iShares MSCI Malaysia ETF
24.07
+0.96%
 
AIA iShares Asia 50 ETF
70.56
+0.96%
 
DINT Davis Select International ETF
22.19
+0.96%
 
FCOM Fidelity MSCI Communication Services Index ETF
61.74
+0.95%
 
EWW iShares MSCI Mexico ETF
50.06
+0.93%
 
FUTY Fidelity MSCI Utilities Index ETF
51.09
+0.91%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
43.21
+0.91%
 
XLC The Communication Services Select Sector SPDR ETF Fund
100.41
+0.90%
 
SLX VanEck Steel ETF
61.42
+0.84%
 
IPAC iShares Core MSCI Pacific ETF
62.29
+0.83%
 
IDMO Invesco S&P International Developed Momentum ETF
42.88
+0.82%
 
EDIV SPDR S&P Emerging Markets Dividend ETF
35.61
+0.82%
 
DXJ WisdomTree Japan Hedged Equity Fund
110.75
+0.81%
 
ECH iShares MSCI Chile ETF
26.91
+0.79%
 
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.11
+0.76%
 
GOEX Global X Gold Explorers ETF
32.50
+0.76%
 
EWJV iShares MSCI Japan Value ETF
31.50
+0.74%
 
FLJH Franklin FTSE Japan Hedged ETF
31.52
+0.74%
 
PXH Invesco FTSE RAFI Emerging Markets ETF
20.85
+0.72%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.58
+0.68%
 
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.97
+0.67%
 
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.72
+0.67%
 
UTES Virtus Reaves Utilities ETF
72.68
+0.65%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.72
+1.38%
 
IAU iShares Gold Trust
52.31
+0.63%
 
CBON VanEck China Bond ETF
22.20
+0.63%
 
BLOK Amplify Transformational Data Sharing ETF
49.30
+0.63%
 
CEW WisdomTree Emerging Currency Strategy Fund
17.41
+0.63%
 
GLD SPDR Gold Shares
255.65
+0.62%
 
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.42
+0.61%
 
IDHQ Invesco S&P International Developed Quality ETF
29.87
+0.61%
 
FNDF Schwab Fundamental International Equity ETF
34.57
+0.58%
 
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.02
+0.56%
 
EZA iShares MSCI South Africa ETF
43.38
+0.56%
 
IEFA iShares Core MSCI EAFE ETF
73.54
+0.55%
 
DIVI Franklin International Core Dividend Tilt Index ETF
31.44
+0.54%
 
FDEM Fidelity Emerging Markets Multifactor ETF
25.91
+0.54%
 
CEFS Saba Closed-End Funds ETF
22.38
+0.54%
 
IMTM iShares MSCI Intl Momentum Factor ETF
39.23
+0.54%
 
USRT iShares Core U.S. REIT ETF
58.20
+0.54%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.58
+0.52%
 
UITB VictoryShares Core Intermediate Bond ETF
45.97
+0.89%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.12
+0.51%
 
PFXF VanEck Preferred Securities ex Financials ETF
17.65
+0.51%
 
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.97
+0.51%
 
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.18
+0.51%
 
KCE SPDR S&P Capital Markets ETF
145.64
+0.50%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.47
+0.50%
 
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.75
+0.49%
 
SPEM SPDR Portfolio Emerging Markets ETF
38.92
+0.49%
 
FXU First Trust Utilities AlphaDEX Fund
39.09
+0.49%
 
DEM WisdomTree Emerging Markets High Dividend Fund
41.39
+0.49%
 
LQDI iShares Inflation Hedged Corporate Bond ETF
25.86
+0.49%
 
RTH VanEck Retail ETF
236.75
+0.72%
 
EWC iShares MSCI Canada ETF
41.65
+0.48%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.15
+0.46%
 
IQLT iShares MSCI Intl Quality Factor ETF
38.94
+0.46%
 
ILF iShares Latin America 40 ETF
22.46
+0.45%
 
FOVL iShares Focused Value Factor ETF
73.46
+0.44%
 
IDOG ALPS International Sector Dividend Dogs ETF
29.90
+0.44%
 
IGRO iShares International Dividend Growth ETF
69.72
+0.43%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
58.13
+0.43%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
49.43
+0.43%
 
FXO First Trust Financials AlphaDEX Fund
56.73
+0.42%
 
CMBS iShares CMBS ETF
47.50
+0.42%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
41.25
+0.41%
 
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
64.15
+0.41%
 
FLEU Franklin FTSE Eurozone ETF
25.75
+0.41%
 
INTF iShares International Equity Factor ETF
29.87
+0.40%
 
IYK iShares US Consumer Staples ETF
65.51
+0.40%
 
IVLU iShares Edge MSCI Intl Value Factor ETF
28.01
+0.39%
 
WLDR Affinity World Leaders Equity ETF
31.15
+0.39%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
114.28
+0.39%
 
USCI United States Commodity Index Fund, LP
69.51
+0.39%
 
VDC Vanguard Consumer Staples Index Fund ETF Shares
211.61
+0.39%
 
QINT American Century Quality Diversified International ETF
50.19
+0.38%
 
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.80
+0.38%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.49
+0.38%
 
EYLD Cambria Emerging Shareholder Yield ETF
32.03
+0.38%
 
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.14
+0.37%
 
JDIV JPMorgan Dividend Leaders ETF
48.21
+0.99%
 
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.18
+0.36%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.62
+0.36%