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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.9	38.9	38.9	38.9	38.9	200
February 19, 2026	39.06	39.06	39.06	39.06	39.06	0
February 18, 2026	38.84	39.06	39.06	39.06	38.84	200
February 17, 2026	38.71	38.69	38.69	38.71	38.49	2,000
February 13, 2026	38.53	38.53	38.53	38.53	38.53	0
February 12, 2026	38.57	38.57	38.57	38.57	38.57	0
February 11, 2026	38.58	38.49	38.49	38.58	38.49	620
February 10, 2026	38.3	38.67	38.67	38.67	38.3	702
February 09, 2026	38.69	38.7	38.7	38.7	38.69	525
February 06, 2026	38.92	38.92	38.92	38.92	38.92	0
February 05, 2026	38.9	38.9	38.92	38.9	38.9	500
February 04, 2026	38.67	38.67	38.67	38.67	38.67	0
February 03, 2026	38.81	38.84	38.67	38.84	38.8	980
February 02, 2026	39.23	39.23	39.23	39.23	39.23	601
January 30, 2026	38.32	38.32	38.32	38.32	38.32	0
January 29, 2026	38.66	38.66	38.66	38.66	38.66	401
January 28, 2026	38.77	38.77	38.77	38.77	38.77	401
January 27, 2026	39.4	39.24	39.24	39.4	39.09	2,345
January 26, 2026	39.46	39.46	39.46	39.46	39.46	400
January 23, 2026	39.56	39.56	39.56	39.56	39.56	0
January 22, 2026	39.8	39.67	39.67	39.8	39.67	302
January 21, 2026	39.5	39.47	39.47	39.5	39.46	700
January 20, 2026	39.52	39.5	39.5	39.64	39.43	1,600
January 19, 2026	39.59	39.89	39.89	39.89	39.58	1,925
January 16, 2026	40.08	40.08	40.08	40.08	40.08	0
January 15, 2026	40.21	40.15	40.15	40.21	40.15	1,500
January 14, 2026	39.99	40	40	40	39.99	600
January 13, 2026	40.27	40.05	40.05	40.27	39.86	500
January 12, 2026	40.35	40.35	40.35	40.35	40.35	0
January 09, 2026	40.38	40.38	40.38	40.38	40.38	100
January 08, 2026	40.18	40.04	40.04	40.18	40.04	600
January 07, 2026	39.78	39.65	39.65	39.78	39.65	1,601
January 06, 2026	39.61	39.9	39.9	39.9	39.61	928
January 05, 2026	39.25	39.35	39.35	39.35	39.24	1,510
January 02, 2026	39.19	39.19	39.19	39.19	39.19	322
December 31, 2025	39.19	39.19	39.19	39.19	39.19	300
December 30, 2025	39.08	39.08	39.08	39.08	39.08	100
December 29, 2025	39.25	39.26	39.26	39.26	39.25	1,800
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

Mackenzie Ivy Global Equity ETF (MIVG.TO) TSX