Mackenzie Ivy Global Equity ETF - MIVG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38.3	38.34	38.24	38.35	38.3	1,100
August 15, 2025	38.17	38.17	38.17	38.17	38.17	0
August 14, 2025	38.07	38.07	38.07	38.07	38.07	0
August 13, 2025	37.79	37.79	37.79	37.79	37.79	50
August 12, 2025	37.81	37.81	37.81	37.81	37.81	200
August 11, 2025	37.63	37.63	37.63	37.63	37.63	0
August 08, 2025	37.48	37.48	37.48	37.48	37.48	0
August 07, 2025	37.53	37.52	37.52	37.53	37.52	200
August 06, 2025	37.37	37.37	37.37	37.37	37.37	100
August 05, 2025	37.05	37.05	37.05	37.05	37.05	0
August 01, 2025	37.05	37.03	37.03	37.05	37.03	630
July 31, 2025	38.03	37.89	37.89	38.03	37.89	1,500
July 30, 2025	38.1	38.1	38.1	38.1	38.1	100
July 29, 2025	38.05	38.05	38.05	38.05	38.05	200
July 28, 2025	38.2	38.2	38.2	38.2	38.2	0
July 25, 2025	38.28	38.28	38.28	38.28	38.28	300
July 24, 2025	38.07	37.84	37.84	38.07	37.84	930
July 23, 2025	37.88	38.07	38.07	38.07	37.87	3,000
July 22, 2025	37.53	37.53	37.53	37.53	37.53	100
July 21, 2025	37.54	37.54	37.54	37.54	37.54	0
July 18, 2025	37.63	37.63	37.63	37.63	37.63	0
July 17, 2025	37.36	37.36	37.36	37.36	37.36	0
July 16, 2025	37.25	37.25	37.25	37.25	37.25	1,600
July 15, 2025	36.77	37.32	37.32	37.43	36.77	2,804
July 14, 2025	37.55	37.55	37.55	37.55	37.55	0
July 11, 2025	37.8	37.8	37.8	37.8	37.8	0
July 10, 2025	37.75	37.72	37.72	37.75	37.72	1,105
July 09, 2025	37.06	37.06	37.06	37.06	37.06	200
July 08, 2025	37.58	36.96	36.96	37.58	36.96	1,700
July 07, 2025	37.47	37.47	37.47	37.47	37.47	5,300
July 04, 2025	37.67	37.67	37.67	37.67	37.67	0
July 03, 2025	37.71	37.73	37.73	37.73	37.71	400
July 02, 2025	37.42	37.42	37.42	37.42	37.42	700
June 30, 2025	37.39	37.4	37.4	37.4	37.36	1,705
June 27, 2025	37.52	37.44	37.44	37.52	37.43	1,436
June 26, 2025	37.22	37.22	37.22	37.22	37.22	0
June 25, 2025	37.46	37.46	37.46	37.46	37.46	0
June 24, 2025	37.39	37.74	37.74	37.74	37.39	2,202
June 23, 2025	36.9	36.9	36.9	36.9	36.9	600
June 20, 2025	36.65	36.65	36.65	36.65	36.65	0
June 19, 2025	36.52	36.38	36.38	36.52	36.36	4,500
June 18, 2025	36.9	37.05	37.05	37.05	36.82	1,900
June 17, 2025	37.04	37.04	37.04	37.04	37.04	0
June 16, 2025	37.02	37.02	37.02	37.02	37.02	0
June 13, 2025	37.14	37.1	37.1	37.15	37.1	900
June 12, 2025	37.42	37.42	37.42	37.42	37.42	0
June 11, 2025	37.53	37.53	37.53	37.53	37.53	0
June 10, 2025	37.36	37.64	37.64	37.64	37.36	1,770
June 09, 2025	37.3	37.3	37.3	37.3	37.3	300
June 06, 2025	37.44	37.49	37.49	37.51	37.39	3,100
June 05, 2025	37.1	36.91	36.91	37.1	36.91	600
June 04, 2025	37	37	37	37	37	300
June 03, 2025	36.88	36.38	36.38	36.88	36.38	2,547
June 02, 2025	36.94	37.01	37.01	37.09	36.94	2,000
May 30, 2025	37.18	37.03	37.03	37.18	36.9	3,406
May 29, 2025	37.22	37.29	37.29	37.42	37.22	2,736
May 28, 2025	37.32	37.32	37.32	37.32	37.32	1,000
May 27, 2025	37.08	37.08	37.08	37.08	37.08	0
May 26, 2025	36.89	36.84	36.84	36.89	36.84	1,800
May 23, 2025	37.23	37.23	37.23	37.23	37.23	0

Mackenzie Ivy Global Equity ETF (MIVG.TO) TSX