Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.46-0.35 (-1.41%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202224.9024.9524.4624.4624.462,706
Jun 27, 202224.8424.8424.8124.8124.81300
Jun 24, 202224.8424.8424.7324.7724.772,400
Jun 23, 202224.3924.4524.3924.4524.451,900
Jun 22, 202224.1724.1724.1724.1724.17-
Jun 21, 202223.9124.2023.9124.1324.136,900
Jun 20, 202224.0424.0424.0424.0424.04-
Jun 20, 20220.135 Dividend
Jun 17, 202224.1224.1224.1224.1223.993,800
Jun 16, 202223.7923.8523.7023.8523.726,600
Jun 15, 202224.0324.3024.0324.3024.165,300
Jun 14, 202224.0324.0324.0324.0323.90100
Jun 13, 202224.3024.3024.0724.0723.946,200
Jun 10, 202224.7124.7724.7024.7524.61600
Jun 09, 202225.2225.3225.2225.3225.181,000
Jun 08, 202225.3225.4525.3125.3125.173,300
Jun 07, 202225.4125.4425.4125.4425.301,000
Jun 06, 202225.3625.5025.3625.4325.29300
Jun 03, 202225.1925.3725.1925.3425.20800
Jun 02, 202225.3425.5525.3425.5525.413,000
Jun 01, 202225.3725.5225.3725.5225.382,300
May 31, 202226.1126.1126.1126.1125.96-
May 30, 202225.9726.1125.9726.1125.96100
May 27, 202225.9125.9725.8925.9725.823,500
May 26, 202225.7925.7925.7925.7925.65100
May 25, 202225.4725.4725.4725.4725.33100
May 24, 202224.9925.3224.9925.3225.18100
May 20, 202224.9924.9924.9924.9924.85-
May 19, 202224.8125.0924.7924.9924.8519,500
May 18, 202224.9524.9524.9524.9524.81-
May 17, 202225.5125.6825.5125.6825.54300
May 16, 202225.4625.4625.4625.4625.322,100
May 13, 202225.4825.5725.4025.4025.265,000
May 12, 202224.9125.2024.9125.0024.865,000
May 11, 202225.3625.3625.0925.0924.952,100
May 10, 202225.5925.5925.3125.4925.352,300
May 09, 202225.5225.5425.3725.3725.234,800
May 06, 202225.7325.7325.7325.7325.59100
May 05, 202226.1226.1225.9125.9125.76100
May 04, 202226.1226.1226.1226.1225.97400
May 03, 202226.1026.1026.1026.1025.95100
May 02, 202226.1526.1525.9326.1526.004,500
Apr 29, 202226.3126.3626.1926.1926.042,700
Apr 28, 202226.3426.5526.1726.5526.401,400
Apr 27, 202226.3626.3626.2026.2026.055,500
Apr 26, 202226.4526.4526.4526.4526.302,000
Apr 25, 202226.5426.5426.5126.5126.362,100
Apr 22, 202226.7326.7326.7026.7026.55400
Apr 21, 202227.2327.2326.8426.8426.691,700
Apr 20, 202227.0627.1427.0627.1326.98700
Apr 19, 202227.1827.3427.1827.3427.198,000
Apr 18, 202227.1227.1227.1227.1226.97200
Apr 14, 202227.3427.4027.3227.4027.251,800
Apr 13, 202227.3027.3527.2427.3227.173,600
Apr 12, 202227.3927.3927.1127.1627.013,400
Apr 11, 202227.5027.5027.3127.3127.16700
Apr 08, 202227.4927.5227.4927.5227.373,500
Apr 07, 202227.2827.4927.2827.4927.341,900
Apr 06, 202227.0827.1727.0127.1627.012,200
Apr 05, 202227.4027.4027.2227.2227.072,800
Apr 04, 202227.4527.4527.4427.4427.29600
Apr 01, 202227.3027.4327.2627.4327.289,600
Mar 31, 202227.4727.4727.2327.2327.08800
Mar 30, 202227.5427.5427.5027.5227.37700
Mar 29, 202227.6327.6627.5727.6627.51900
Mar 28, 202227.1227.1227.1127.1126.961,000
Mar 25, 202227.0227.1027.0027.1026.952,300
Mar 24, 202227.0527.0527.0027.0026.85900
Mar 23, 202227.0627.0627.0027.0026.852,500
Mar 22, 202227.2327.2327.2227.2227.07800
Mar 21, 202227.1727.1827.1727.1827.03500
Mar 21, 20220.028 Dividend
Mar 18, 202227.1827.3527.1727.3027.124,300
Mar 17, 202227.0127.0127.0127.0126.83200
Mar 16, 202226.7926.8026.6626.6626.48800
Mar 15, 202226.1826.3026.1826.3026.131,100
Mar 14, 202226.1426.1426.1226.1225.952,900
Mar 11, 202226.3026.3025.8725.8725.705,000
Mar 10, 202226.3526.3526.3126.3126.14500
Mar 09, 202226.4726.7126.4726.7126.53400
Mar 08, 202226.1026.5726.0526.3426.177,500
Mar 07, 202226.1726.2026.1426.1425.972,800
Mar 04, 202226.4826.5226.4826.5226.34900
Mar 03, 202226.7926.7926.7726.7726.59400
Mar 02, 202226.8926.9526.8826.9526.771,700
Mar 01, 202226.7527.0526.7527.0526.87500
Feb 28, 202227.1227.1927.0227.1226.941,800
Feb 25, 202227.1727.2726.9927.2627.084,300
Feb 24, 202226.0626.5726.0626.5726.394,900
Feb 23, 202227.0627.0626.6926.7026.522,600
Feb 22, 202226.9827.2826.9827.1026.928,400
Feb 18, 202227.4227.4427.3027.3927.212,200
Feb 17, 202227.5227.5227.3927.3927.211,100
Feb 16, 202227.6427.7527.6227.7527.574,800
Feb 15, 202227.8227.9827.8127.8327.659,600
Feb 14, 202227.6127.6127.3727.4527.2710,200
Feb 11, 202227.8728.0127.6827.6827.505,400
Feb 10, 202228.2028.2227.8727.9527.776,600
Feb 09, 202228.2028.2428.1528.2428.052,900
Feb 08, 202227.6427.8627.6327.8327.657,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...