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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	19.97	19.97	19.92	19.97	19.97	0
June 27, 2025	19.97	19.97	19.92	19.97	19.97	1,600
June 26, 2025	19.96	19.96	19.91	19.96	19.96	2,200
June 25, 2025	19.89	19.89	19.84	19.89	19.89	207
June 24, 2025	19.95	19.95	19.9	19.95	19.95	25
June 23, 2025	19.93	19.93	19.88	19.93	19.93	800
June 20, 2025	19.91	19.91	19.86	19.91	19.91	0
June 19, 2025	19.9	19.91	19.91	19.91	19.9	1,800
June 18, 2025	19.85	19.85	19.85	19.85	19.85	1,200
June 17, 2025	19.84	19.84	19.84	19.84	19.84	7,300
June 16, 2025	19.84	19.84	19.84	19.84	19.84	100
June 13, 2025	19.86	19.84	19.84	19.86	19.84	2,706
June 12, 2025	19.86	19.9	19.9	19.9	19.86	7,200
June 11, 2025	19.86	19.86	19.87	19.86	19.86	0
June 10, 2025	19.86	19.86	19.86	19.86	19.86	418
June 09, 2025	19.82	19.82	19.82	19.82	19.82	0
June 06, 2025	19.83	19.82	19.82	19.83	19.82	400
June 05, 2025	19.91	19.91	19.91	19.91	19.91	1,100
June 04, 2025	19.91	19.92	19.92	19.92	19.91	1,300
June 03, 2025	19.91	19.87	19.87	19.91	19.87	10,000
June 02, 2025	19.94	19.94	19.94	19.94	19.94	0
May 30, 2025	19.93	19.93	19.88	19.93	19.93	0
May 29, 2025	19.92	19.92	19.87	19.92	19.92	0
May 28, 2025	19.9	19.9	19.85	19.9	19.9	0
May 27, 2025	19.88	19.88	19.83	19.88	19.88	0
May 26, 2025	19.87	19.87	19.82	19.87	19.87	1,200
May 23, 2025	19.83	19.85	19.85	19.85	19.83	1,400
May 22, 2025	19.82	19.87	19.87	19.87	19.82	3,300

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