Mackenzie Canadian Short Term Fixed Income ETF - MCSB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.04	20.04	20.04	20.04	20.04	5,500
September 25, 2025	20.08	20.05	20.05	20.08	20.05	600
September 24, 2025	20.08	20.08	20.08	20.08	20.08	0
September 23, 2025	20.07	20.07	20.07	20.07	20.07	0
September 22, 2025	20.06	20.06	20.06	20.06	20.06	0
September 19, 2025	20.06	20.06	20.06	20.06	20.06	0
September 18, 2025	20.04	20.04	20.04	20.04	20.04	100
September 17, 2025	20.07	20.08	20.08	20.08	20.06	3,600
September 16, 2025	20.04	20.04	20.04	20.04	20.04	0
September 15, 2025	20.01	20.01	20.01	20.01	20.01	0
September 12, 2025	20.01	20.01	20.01	20.01	20	41,100
September 11, 2025	20.01	20.01	20.01	20.02	20.01	3,300
September 10, 2025	20.01	20.01	20.01	20.01	20.01	200
September 09, 2025	20	20	20.01	20	20	41
September 08, 2025	20	20	20	20	20	6,700
September 05, 2025	19.96	19.96	20	19.96	19.96	0
September 04, 2025	19.96	19.96	19.96	19.96	19.96	700
September 03, 2025	19.91	19.91	19.91	19.91	19.91	0
September 02, 2025	19.98	19.98	19.98	19.98	19.98	0
August 29, 2025	19.96	19.96	19.96	19.96	19.96	0
August 28, 2025	19.96	19.96	19.96	19.96	19.96	100
August 27, 2025	19.94	19.95	19.95	19.95	19.94	600
August 26, 2025	19.91	19.92	19.92	19.95	19.91	6,200
August 25, 2025	19.91	19.91	19.91	19.91	19.91	10,800
August 22, 2025	19.97	19.95	19.95	19.97	19.92	6,738
August 21, 2025	19.89	19.89	19.89	19.89	19.89	100
August 20, 2025	19.93	19.93	19.93	19.93	19.93	0
August 19, 2025	19.94	19.94	19.94	19.94	19.94	2,500
August 18, 2025	19.89	19.89	19.89	19.89	19.89	3,926
August 14, 2025	19.93	19.93	19.93	19.93	19.93	0
August 13, 2025	19.91	19.91	19.91	19.91	19.91	0
August 12, 2025	19.93	19.93	19.93	19.93	19.93	0
August 11, 2025	19.94	19.94	19.94	19.94	19.94	0
August 08, 2025	19.94	19.95	19.95	19.95	19.94	7,100
August 07, 2025	19.93	19.94	19.94	19.94	19.93	7,500
August 06, 2025	19.93	19.9	19.9	19.93	19.9	1,400
August 05, 2025	19.9	19.9	19.9	19.9	19.9	1,700
August 01, 2025	19.91	19.9	19.9	19.91	19.9	3,600
July 31, 2025	19.93	19.93	19.88	19.93	19.93	1,600
July 30, 2025	19.91	19.91	19.91	19.91	19.91	0
July 29, 2025	19.88	19.88	19.88	19.88	19.88	0
July 28, 2025	19.87	19.89	19.84	19.89	19.87	7,300
July 25, 2025	19.86	19.86	19.86	19.86	19.86	0
July 24, 2025	19.84	19.84	19.84	19.84	19.84	0
July 23, 2025	19.86	19.84	19.84	19.86	19.84	2,400
July 22, 2025	19.87	19.87	19.87	19.87	19.87	0
July 21, 2025	19.84	19.84	19.84	19.84	19.84	0
July 18, 2025	19.85	19.85	19.85	19.85	19.85	0
July 17, 2025	19.85	19.85	19.85	19.85	19.85	929
July 16, 2025	19.82	19.82	19.82	19.82	19.82	0
July 15, 2025	19.86	19.86	19.86	19.86	19.86	0
July 14, 2025	19.86	19.86	19.86	19.86	19.86	0
July 11, 2025	19.87	19.87	19.87	19.87	19.87	0
July 10, 2025	19.88	19.87	19.87	19.89	19.87	12,510
July 09, 2025	19.87	19.87	19.87	19.87	19.87	0
July 08, 2025	19.88	19.88	19.88	19.88	19.88	0
July 07, 2025	19.87	19.87	19.87	19.87	19.87	0
July 04, 2025	19.86	19.86	19.86	19.86	19.86	0
July 03, 2025	19.86	19.86	19.86	19.86	19.86	300
July 02, 2025	19.89	19.9	19.9	19.9	19.89	8,900

Mackenzie Canadian Short Term Fixed Income ETF (MCSB.TO) TSX