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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	38.91	39.19	39.19	39.19	38.91	1,904
December 22, 2025	39.28	39.28	39.28	39.28	39.28	1,100
December 19, 2025	39.38	39.38	39.12	39.38	39.38	0
December 18, 2025	39.22	39.22	38.96	39.22	39.22	0
December 17, 2025	39.34	39.15	39.15	39.34	39.15	700
December 16, 2025	39.36	39.22	39.22	39.94	39.22	3,000
December 15, 2025	39.41	39.41	39.41	39.41	39.41	208
December 12, 2025	39.37	39.4	39.4	39.64	39.37	7,700
December 11, 2025	39.45	39.45	39.45	39.45	39.45	123
December 10, 2025	39.3	39.3	39.3	39.3	39.3	101
December 09, 2025	39.13	39.12	39.12	39.38	39.12	5,601
December 08, 2025	39.37	39.37	39.37	39.37	39.37	2
December 05, 2025	39.68	39.68	39.68	39.68	39.68	400
December 04, 2025	39.66	39.68	39.68	39.92	39.66	4,200
December 03, 2025	39.69	39.72	39.72	39.72	39.69	300
December 02, 2025	39.62	39.63	39.63	39.68	39.62	2,800
December 01, 2025	39.42	39.41	39.41	39.42	39.41	600
November 28, 2025	39.6	39.79	39.79	39.79	39.57	1,500
November 27, 2025	39.8	39.8	39.8	39.8	39.8	301
November 26, 2025	39.76	39.76	39.76	39.76	39.76	2
November 25, 2025	39.11	39.81	39.81	39.81	39.11	540
November 24, 2025	39.19	39.19	39.19	39.19	39.19	0
November 21, 2025	38.97	38.97	39.19	38.97	38.97	200
November 20, 2025	39.05	38.55	38.55	39.05	38.55	620
November 19, 2025	38.64	38.64	38.64	38.64	38.64	230
November 18, 2025	38.44	38.44	38.44	38.44	38.44	100
November 17, 2025	38.76	38.75	38.75	38.76	38.75	201
November 14, 2025	39.03	38.85	38.85	39.04	38.85	921
November 13, 2025	39.23	39.12	39.12	39.23	39.07	3,000
November 12, 2025	39.31	39.31	39.31	39.31	39.31	700
November 11, 2025	39.22	39.22	39.22	39.22	39.22	700
November 10, 2025	38.82	38.82	38.82	38.82	38.82	100
November 07, 2025	38.8	38.8	38.8	38.8	38.8	0
November 06, 2025	38.83	38.73	38.73	38.89	38.73	2,805
November 05, 2025	38.91	38.91	38.91	38.91	38.91	0
November 04, 2025	39.05	39.05	39.05	39.05	39.05	0
November 03, 2025	38.83	39.05	39.05	39.05	38.83	2,200
October 31, 2025	38.86	38.86	38.86	38.86	38.86	0
October 30, 2025	39	38.98	38.86	39	38.98	600
October 29, 2025	38.97	38.79	38.79	38.97	38.79	900
October 28, 2025	39.45	39.45	39.45	39.45	39.45	300
October 27, 2025	39.72	39.96	39.96	39.98	39.56	3,800
October 24, 2025	39.75	39.75	39.59	39.75	39.75	100
October 23, 2025	39.49	39.49	39.49	39.49	39.49	0
October 22, 2025	39.62	39.62	39.62	39.62	39.62	0
October 21, 2025	39.56	39.56	39.56	39.56	39.56	0
October 20, 2025	39.3	39.3	39.3	39.3	39.3	0
October 17, 2025	39.35	39.35	39.3	39.35	39.35	200
October 16, 2025	39.35	39.35	39.35	39.35	39.35	0
October 15, 2025	39.37	39.37	39.37	39.37	39.37	0
October 14, 2025	38.79	38.79	38.79	38.79	38.79	0
October 10, 2025	39.3	39.3	39.3	39.3	39.3	0
October 09, 2025	39.2	39.51	39.51	39.51	39.2	1,500
October 08, 2025	39.4	39.39	39.39	39.69	39.37	9,800
October 07, 2025	39.2	39.36	39.36	39.36	39.19	800
October 06, 2025	39.39	39.39	39.39	39.39	39.39	0
October 03, 2025	39.47	39.34	39.34	39.65	39.34	2,500
October 02, 2025	39.18	39.2	39.2	39.21	39.18	1,600
October 01, 2025	38.78	38.78	38.78	38.78	38.78	0
September 30, 2025	38.5	38.5	38.5	38.5	38.5	0

Mackenzie Ivy Global Equity ETF (MIVG.TO) TSX