Mackenzie Maximum Diversification All World Developed Index ETF (MWD.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

29.15+0.18 (+0.62%)

At close: 3:56PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 13, 2021	29.12	29.17	29.08	29.15	29.15	3,793
Apr. 12, 2021	28.90	28.97	28.84	28.97	28.97	7,100
Apr. 09, 2021	28.96	28.97	28.87	28.87	28.87	11,000
Apr. 08, 2021	29.11	29.11	28.99	29.00	29.00	6,000
Apr. 07, 2021	28.85	28.92	28.85	28.92	28.92	5,100
Apr. 06, 2021	28.75	28.84	28.75	28.82	28.82	4,700
Apr. 05, 2021	28.58	28.75	28.56	28.75	28.75	7,900
Apr. 01, 2021	28.50	28.53	28.47	28.53	28.53	6,700
Mar. 31, 2021	28.23	28.43	28.23	28.32	28.32	13,200
Mar. 30, 2021	28.21	28.27	28.21	28.25	28.25	6,400
Mar. 29, 2021	28.31	28.31	28.19	28.19	28.19	800
Mar. 26, 2021	28.18	28.86	28.05	28.36	28.36	12,600
Mar. 25, 2021	27.78	28.13	27.78	28.13	28.13	3,900
Mar. 24, 2021	28.15	28.15	27.95	27.95	27.95	10,800
Mar. 23, 2021	28.41	28.48	28.27	28.29	28.29	7,600
Mar. 22, 2021	28.40	28.48	28.40	28.48	28.48	6,100
Mar. 22, 2021	0.029 Dividend
Mar. 19, 2021	28.14	28.32	28.14	28.26	28.23	9,800
Mar. 18, 2021	28.44	28.44	28.17	28.21	28.18	11,300
Mar. 17, 2021	28.25	28.49	28.25	28.39	28.36	9,200
Mar. 16, 2021	28.52	28.53	28.31	28.41	28.38	11,700
Mar. 15, 2021	28.29	28.40	28.25	28.38	28.35	4,300
Mar. 12, 2021	28.23	28.24	28.05	28.24	28.21	9,700
Mar. 11, 2021	28.30	28.41	28.29	28.32	28.29	4,700
Mar. 10, 2021	28.08	28.33	28.08	28.17	28.14	22,100
Mar. 09, 2021	28.07	28.23	27.97	28.18	28.15	14,400
Mar. 08, 2021	27.72	27.94	27.69	27.69	27.66	10,500
Mar. 05, 2021	27.66	27.90	27.28	27.90	27.87	8,700
Mar. 04, 2021	27.88	27.89	27.39	27.39	27.36	8,200
Mar. 03, 2021	28.24	28.24	27.92	27.92	27.89	4,400
Mar. 02, 2021	28.65	28.65	28.38	28.38	28.35	10,000
Mar. 01, 2021	28.35	28.73	28.35	28.71	28.68	7,200
Feb. 26, 2021	28.51	28.53	28.11	28.39	28.36	6,900
Feb. 25, 2021	28.52	28.55	28.16	28.26	28.23	19,800
Feb. 24, 2021	28.79	28.79	28.66	28.74	28.71	23,600
Feb. 23, 2021	28.84	28.92	28.55	28.88	28.85	11,800
Feb. 22, 2021	29.26	29.26	28.97	28.97	28.94	8,900
Feb. 19, 2021	29.41	29.42	29.23	29.31	29.28	31,300
Feb. 18, 2021	29.51	29.52	29.25	29.41	29.38	41,300
Feb. 17, 2021	29.70	29.70	29.31	29.68	29.65	37,000
Feb. 16, 2021	29.99	29.99	29.68	29.80	29.77	24,600
Feb. 12, 2021	29.64	29.80	29.64	29.77	29.74	7,900
Feb. 11, 2021	29.76	29.76	29.53	29.64	29.61	14,000
Feb. 10, 2021	29.76	29.76	29.48	29.63	29.60	5,600
Feb. 09, 2021	29.67	29.78	29.64	29.72	29.69	15,200
Feb. 08, 2021	29.62	29.70	29.59	29.67	29.64	13,400
Feb. 05, 2021	29.45	29.48	29.42	29.47	29.44	4,900
Feb. 04, 2021	29.21	29.39	29.20	29.33	29.30	10,300
Feb. 03, 2021	29.29	29.29	29.15	29.23	29.20	14,500
Feb. 02, 2021	29.24	29.31	29.23	29.28	29.25	7,400
Feb. 01, 2021	29.08	29.08	28.77	29.05	29.02	5,700
Jan. 29, 2021	28.90	28.92	28.57	28.72	28.69	14,200
Jan. 28, 2021	28.89	29.30	28.89	29.18	29.15	10,700
Jan. 27, 2021	29.10	29.15	28.78	28.94	28.91	21,800
Jan. 26, 2021	29.11	29.30	29.11	29.19	29.16	17,700
Jan. 25, 2021	29.30	29.30	29.17	29.23	29.20	3,700
Jan. 22, 2021	29.00	29.18	28.94	29.17	29.14	10,500
Jan. 21, 2021	29.06	29.06	28.86	28.98	28.95	5,500
Jan. 20, 2021	28.90	29.02	28.79	29.02	28.99	6,300
Jan. 19, 2021	28.92	29.02	28.81	28.99	28.96	11,600
Jan. 18, 2021	28.96	29.04	28.90	28.96	28.93	10,400
Jan. 15, 2021	28.58	28.84	28.58	28.78	28.75	14,500
Jan. 14, 2021	28.80	28.92	28.78	28.83	28.80	13,900
Jan. 13, 2021	28.89	28.99	28.86	28.86	28.83	18,500
Jan. 12, 2021	28.86	28.93	28.78	28.92	28.89	9,300
Jan. 11, 2021	28.98	28.98	28.85	28.89	28.86	10,800
Jan. 08, 2021	28.95	28.95	28.83	28.95	28.92	11,900
Jan. 07, 2021	28.72	28.79	28.71	28.74	28.71	5,700
Jan. 06, 2021	28.48	28.66	28.48	28.55	28.52	15,100
Jan. 05, 2021	28.42	28.43	28.23	28.37	28.34	5,400
Jan. 04, 2021	28.63	28.63	28.20	28.33	28.30	13,900
Dec. 31, 2020	28.35	28.35	28.28	28.33	28.30	6,200
Dec. 30, 2020	28.50	28.52	28.42	28.44	28.41	10,100
Dec. 29, 2020	28.55	28.56	28.45	28.53	28.50	4,900
Dec. 24, 2020	28.37	28.56	28.37	28.44	28.41	5,800
Dec. 23, 2020	28.41	28.58	28.41	28.53	28.50	3,700
Dec. 22, 2020	28.57	28.60	28.46	28.53	28.50	7,500
Dec. 21, 2020	28.60	28.60	28.25	28.46	28.43	28,000
Dec. 21, 2020	0.069 Dividend
Dec. 18, 2020	28.55	28.60	28.52	28.60	28.50	4,800
Dec. 17, 2020	28.37	28.55	28.37	28.55	28.45	5,100
Dec. 16, 2020	28.32	28.32	28.18	28.18	28.08	17,400
Dec. 15, 2020	28.07	28.09	28.02	28.02	27.92	5,600
Dec. 14, 2020	27.45	28.20	27.45	28.00	27.90	3,600
Dec. 11, 2020	27.96	28.08	27.92	28.08	27.98	5,100
Dec. 10, 2020	27.92	28.03	27.87	27.99	27.89	9,700
Dec. 09, 2020	28.27	28.35	28.01	28.01	27.91	8,400
Dec. 08, 2020	28.17	28.27	28.15	28.27	28.17	8,900
Dec. 07, 2020	28.10	28.10	28.01	28.05	27.95	9,100
Dec. 04, 2020	27.97	28.10	27.97	28.07	27.97	10,400
Dec. 03, 2020	28.17	28.24	28.11	28.15	28.05	6,400
Dec. 02, 2020	28.16	28.19	28.01	28.14	28.04	8,900
Dec. 01, 2020	28.29	28.32	28.08	28.20	28.10	5,700
Nov. 30, 2020	27.95	28.16	27.91	28.15	28.05	26,200
Nov. 27, 2020	28.04	28.22	27.95	28.22	28.12	16,800
Nov. 26, 2020	27.97	28.11	27.90	27.99	27.89	16,900
Nov. 25, 2020	27.78	27.92	27.77	27.83	27.73	8,300
Nov. 24, 2020	27.73	27.81	27.70	27.80	27.70	19,700
Nov. 23, 2020	27.97	27.97	27.73	27.79	27.69	11,200
Nov. 20, 2020	27.54	27.87	27.54	27.82	27.72	5,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,203.70+2.40(+0.01%)

S&P 5004,141.59+13.60(+0.33%)

DOW33,677.27-68.13(-0.20%)

Mackenzie Maximum Diversification All World Developed Index ETF (MWD.TO)

S&P/TSX
19,203.70
+2.40(+0.01%)

S&P 500
4,141.59
+13.60(+0.33%)

DOW
33,677.27
-68.13(-0.20%)