Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.33-0.13 (-0.44%)
At close: 3:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 14, 202129.3129.3329.3129.3329.332,768
Jun. 11, 202129.2629.4629.2629.4629.467,900
Jun. 10, 202129.1529.2329.0829.2229.227,100
Jun. 09, 202129.0029.1529.0029.1429.142,900
Jun. 08, 202128.9329.1028.9329.0829.083,500
Jun. 07, 202128.6929.0228.6929.0229.024,300
Jun. 04, 202128.7828.7828.6928.7828.786,400
Jun. 03, 202128.4528.5828.4428.5828.582,100
Jun. 02, 202128.5528.5628.4928.5528.553,000
Jun. 01, 202128.5428.5528.5428.5528.551,800
May 31, 202128.6228.6328.6128.6328.632,700
May 28, 202128.5928.6228.5528.5528.55600
May 27, 202128.4528.5428.3928.4528.453,900
May 26, 202128.4628.5528.4528.5528.557,700
May 25, 202128.3628.3628.3028.3328.335,500
May 21, 202128.1628.2028.1228.1528.153,600
May 20, 202128.0728.2128.0728.1528.158,000
May 19, 202127.5828.0327.5828.0328.036,700
May 18, 202128.0028.1227.9828.0028.004,800
May 17, 202127.9228.0127.8328.0128.0118,700
May 14, 202127.8828.0927.8828.0928.094,400
May 13, 202127.6627.7127.6127.7127.715,100
May 12, 202127.6327.6327.4127.4827.484,000
May 11, 202127.7827.9627.7327.9127.91909,200
May 10, 202128.4728.4728.1728.1728.178,200
May 07, 202128.2128.4728.2128.3828.383,700
May 06, 202128.4828.4828.0528.0528.058,400
May 05, 202128.5728.5728.4228.4428.445,700
May 04, 202128.5028.5428.3628.5428.5411,200
May 03, 202128.9728.9728.8128.8528.858,600
Apr. 30, 202128.8828.9128.6428.7428.748,900
Apr. 29, 202128.9028.9028.8228.8228.825,200
Apr. 28, 202129.0229.0729.0029.0729.074,600
Apr. 27, 202129.2829.3129.1729.1729.173,600
Apr. 26, 202129.1629.2429.1629.2429.244,000
Apr. 23, 202129.3729.4329.3029.4329.432,600
Apr. 22, 202129.4129.4129.1629.2829.286,400
Apr. 21, 202129.3729.3729.1129.2729.279,000
Apr. 20, 202129.2229.3129.1229.3129.313,500
Apr. 19, 202129.4029.4029.3129.3829.388,100
Apr. 16, 202129.3229.5329.3229.5029.506,500
Apr. 15, 202129.3229.4229.2629.3429.348,200
Apr. 14, 202129.2329.2329.1029.1029.109,300
Apr. 13, 202129.1229.1729.0829.1529.153,800
Apr. 12, 202128.9028.9728.8428.9728.977,100
Apr. 09, 202128.9628.9728.8728.8728.8711,000
Apr. 08, 202129.1129.1128.9929.0029.006,000
Apr. 07, 202128.8528.9228.8528.9228.925,100
Apr. 06, 202128.7528.8428.7528.8228.824,700
Apr. 05, 202128.5828.7528.5628.7528.757,900
Apr. 01, 202128.5028.5328.4728.5328.536,700
Mar. 31, 202128.2328.4328.2328.3228.3213,200
Mar. 30, 202128.2128.2728.2128.2528.256,400
Mar. 29, 202128.3128.3128.1928.1928.19800
Mar. 26, 202128.1828.8628.0528.3628.3612,600
Mar. 25, 202127.7828.1327.7828.1328.133,900
Mar. 24, 202128.1528.1527.9527.9527.9510,800
Mar. 23, 202128.4128.4828.2728.2928.297,600
Mar. 22, 202128.4028.4828.4028.4828.486,100
Mar. 22, 20210.029 Dividend
Mar. 19, 202128.1428.3228.1428.2628.239,800
Mar. 18, 202128.4428.4428.1728.2128.1811,300
Mar. 17, 202128.2528.4928.2528.3928.369,200
Mar. 16, 202128.5228.5328.3128.4128.3811,700
Mar. 15, 202128.2928.4028.2528.3828.354,300
Mar. 12, 202128.2328.2428.0528.2428.219,700
Mar. 11, 202128.3028.4128.2928.3228.294,700
Mar. 10, 202128.0828.3328.0828.1728.1422,100
Mar. 09, 202128.0728.2327.9728.1828.1514,400
Mar. 08, 202127.7227.9427.6927.6927.6610,500
Mar. 05, 202127.6627.9027.2827.9027.878,700
Mar. 04, 202127.8827.8927.3927.3927.368,200
Mar. 03, 202128.2428.2427.9227.9227.894,400
Mar. 02, 202128.6528.6528.3828.3828.3510,000
Mar. 01, 202128.3528.7328.3528.7128.687,200
Feb. 26, 202128.5128.5328.1128.3928.366,900
Feb. 25, 202128.5228.5528.1628.2628.2319,800
Feb. 24, 202128.7928.7928.6628.7428.7123,600
Feb. 23, 202128.8428.9228.5528.8828.8511,800
Feb. 22, 202129.2629.2628.9728.9728.948,900
Feb. 19, 202129.4129.4229.2329.3129.2831,300
Feb. 18, 202129.5129.5229.2529.4129.3841,300
Feb. 17, 202129.7029.7029.3129.6829.6537,000
Feb. 16, 202129.9929.9929.6829.8029.7724,600
Feb. 12, 202129.6429.8029.6429.7729.747,900
Feb. 11, 202129.7629.7629.5329.6429.6114,000
Feb. 10, 202129.7629.7629.4829.6329.605,600
Feb. 09, 202129.6729.7829.6429.7229.6915,200
Feb. 08, 202129.6229.7029.5929.6729.6413,400
Feb. 05, 202129.4529.4829.4229.4729.444,900
Feb. 04, 202129.2129.3929.2029.3329.3010,300
Feb. 03, 202129.2929.2929.1529.2329.2014,500
Feb. 02, 202129.2429.3129.2329.2829.257,400
Feb. 01, 202129.0829.0828.7729.0529.025,700
Jan. 29, 202128.9028.9228.5728.7228.6914,200
Jan. 28, 202128.8929.3028.8929.1829.1510,700
Jan. 27, 202129.1029.1528.7828.9428.9121,800
Jan. 26, 202129.1129.3029.1129.1929.1617,700
Jan. 25, 202129.3029.3029.1729.2329.203,700
Jan. 22, 202129.0029.1828.9429.1729.1410,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...