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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	38.35	38.35	38.35	38.35	38.35	0
September 26, 2025	38.12	38.12	38.12	38.12	38.12	0
September 25, 2025	38.25	38.16	38.16	38.25	38.05	1,600
September 24, 2025	38.28	38.32	38.32	38.47	38.27	1,000
September 23, 2025	38.48	38.49	38.49	38.49	38.48	1,200
September 22, 2025	38.57	38.71	38.71	38.71	38.57	1,400
September 19, 2025	38.47	38.38	38.38	38.47	38.38	1,600
September 18, 2025	38.59	38.59	38.59	38.59	38.59	100
September 17, 2025	38.29	38.29	38.29	38.29	38.29	0
September 16, 2025	38.19	38.18	38.18	38.19	38.18	400
September 15, 2025	38.43	38.43	38.43	38.43	38.43	400
September 12, 2025	38.75	38.75	38.75	38.75	38.75	0
September 11, 2025	38.61	38.61	38.61	38.61	38.61	100
September 10, 2025	38.38	38.5	38.5	38.5	38.38	700
September 09, 2025	38.57	38.57	38.57	38.57	38.57	300
September 08, 2025	38.57	38.57	38.57	38.57	38.57	0
September 05, 2025	38.58	38.61	38.61	38.61	38.58	900
September 04, 2025	38.32	38.32	38.32	38.32	38.32	1
September 03, 2025	38.17	38.17	38.17	38.17	38.17	300
September 02, 2025	38.24	38.24	38.24	38.24	38.24	0
August 29, 2025	38.3	38.52	38.52	38.54	38.3	2,600
August 28, 2025	38.24	38.33	38.33	38.33	38.24	300
August 27, 2025	38.52	38.52	38.52	38.52	38.52	200
August 26, 2025	38.52	38.52	38.52	38.52	38.52	0
August 25, 2025	38.83	38.83	38.83	38.83	38.83	0
August 22, 2025	38.88	38.95	38.83	38.96	38.88	735
August 21, 2025	38.65	38.65	38.65	38.65	38.65	1,200
August 20, 2025	38.53	38.53	38.53	38.53	38.53	0
August 19, 2025	38.24	38.24	38.24	38.24	38.24	45
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

Mackenzie Ivy Global Equity ETF (MIVG.TO) TSX