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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 14, 2021	29.31	29.33	29.31	29.33	29.33	2,768
Jun. 11, 2021	29.26	29.46	29.26	29.46	29.46	7,900
Jun. 10, 2021	29.15	29.23	29.08	29.22	29.22	7,100
Jun. 09, 2021	29.00	29.15	29.00	29.14	29.14	2,900
Jun. 08, 2021	28.93	29.10	28.93	29.08	29.08	3,500
Jun. 07, 2021	28.69	29.02	28.69	29.02	29.02	4,300
Jun. 04, 2021	28.78	28.78	28.69	28.78	28.78	6,400
Jun. 03, 2021	28.45	28.58	28.44	28.58	28.58	2,100
Jun. 02, 2021	28.55	28.56	28.49	28.55	28.55	3,000
Jun. 01, 2021	28.54	28.55	28.54	28.55	28.55	1,800
May 31, 2021	28.62	28.63	28.61	28.63	28.63	2,700
May 28, 2021	28.59	28.62	28.55	28.55	28.55	600
May 27, 2021	28.45	28.54	28.39	28.45	28.45	3,900
May 26, 2021	28.46	28.55	28.45	28.55	28.55	7,700
May 25, 2021	28.36	28.36	28.30	28.33	28.33	5,500
May 21, 2021	28.16	28.20	28.12	28.15	28.15	3,600
May 20, 2021	28.07	28.21	28.07	28.15	28.15	8,000
May 19, 2021	27.58	28.03	27.58	28.03	28.03	6,700
May 18, 2021	28.00	28.12	27.98	28.00	28.00	4,800
May 17, 2021	27.92	28.01	27.83	28.01	28.01	18,700
May 14, 2021	27.88	28.09	27.88	28.09	28.09	4,400
May 13, 2021	27.66	27.71	27.61	27.71	27.71	5,100
May 12, 2021	27.63	27.63	27.41	27.48	27.48	4,000
May 11, 2021	27.78	27.96	27.73	27.91	27.91	909,200
May 10, 2021	28.47	28.47	28.17	28.17	28.17	8,200
May 07, 2021	28.21	28.47	28.21	28.38	28.38	3,700
May 06, 2021	28.48	28.48	28.05	28.05	28.05	8,400
May 05, 2021	28.57	28.57	28.42	28.44	28.44	5,700
May 04, 2021	28.50	28.54	28.36	28.54	28.54	11,200
May 03, 2021	28.97	28.97	28.81	28.85	28.85	8,600
Apr. 30, 2021	28.88	28.91	28.64	28.74	28.74	8,900
Apr. 29, 2021	28.90	28.90	28.82	28.82	28.82	5,200
Apr. 28, 2021	29.02	29.07	29.00	29.07	29.07	4,600
Apr. 27, 2021	29.28	29.31	29.17	29.17	29.17	3,600
Apr. 26, 2021	29.16	29.24	29.16	29.24	29.24	4,000
Apr. 23, 2021	29.37	29.43	29.30	29.43	29.43	2,600
Apr. 22, 2021	29.41	29.41	29.16	29.28	29.28	6,400
Apr. 21, 2021	29.37	29.37	29.11	29.27	29.27	9,000
Apr. 20, 2021	29.22	29.31	29.12	29.31	29.31	3,500
Apr. 19, 2021	29.40	29.40	29.31	29.38	29.38	8,100
Apr. 16, 2021	29.32	29.53	29.32	29.50	29.50	6,500
Apr. 15, 2021	29.32	29.42	29.26	29.34	29.34	8,200
Apr. 14, 2021	29.23	29.23	29.10	29.10	29.10	9,300
Apr. 13, 2021	29.12	29.17	29.08	29.15	29.15	3,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,157.65+19.30(+0.10%)

S&P 5004,255.15+7.71(+0.18%)

DOW34,393.75-85.85(-0.25%)

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

S&P/TSX
20,157.65
+19.30(+0.10%)

S&P 500
4,255.15
+7.71(+0.18%)

DOW
34,393.75
-85.85(-0.25%)