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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	20.04	20.01	20.01	20.04	20.01	1,700
December 02, 2025	20.02	20.02	20.02	20.02	20.02	5,014
December 01, 2025	20.1	20.1	20.1	20.1	20.1	0
November 28, 2025	20.1	20.1	20.04	20.1	20.1	700
November 27, 2025	20.1	20.1	20.04	20.1	20.1	0
November 26, 2025	20.07	20.11	20.11	20.11	20.07	10,000
November 25, 2025	20.1	20.09	20.09	20.1	20.09	1,400
November 24, 2025	20.05	20.05	20.05	20.05	20.05	520
November 21, 2025	20.06	20.07	20.07	20.07	20.04	1,500
November 20, 2025	20.03	20.03	20.03	20.03	20.03	3,800
November 19, 2025	20.06	20.03	20.03	20.06	20.03	1,200
November 18, 2025	20.04	20.04	20.04	20.04	20.04	700
November 17, 2025	20.04	20.04	20.04	20.04	20.04	0
November 14, 2025	20.06	20.06	20.06	20.06	20.06	600
November 13, 2025	20.06	20.06	20.06	20.06	20.06	0
November 12, 2025	20.05	20.05	20.05	20.05	20.05	1,400
November 11, 2025	20.06	20.06	20.06	20.06	20.06	0
November 10, 2025	20.06	20.06	20.06	20.06	20.06	200
November 07, 2025	20.06	20.07	20.07	20.07	20.06	1,700
November 06, 2025	20.07	20.07	20.07	20.07	20.07	100
November 05, 2025	20.07	20.07	20.07	20.07	20.07	5,200
November 04, 2025	20.07	20.07	20.07	20.07	20.07	0
November 03, 2025	20.06	20.07	20.07	20.07	20.06	3,246
October 31, 2025	20.11	20.11	20.05	20.11	20.11	0
October 30, 2025	20.08	20.09	20.03	20.12	20.08	20,730
October 29, 2025	20.1	20.1	20.04	20.1	20.1	23,600
October 28, 2025	20.14	20.14	20.08	20.14	20.14	0
October 27, 2025	20.12	20.12	20.12	20.12	20.12	250
October 24, 2025	20.13	20.13	20.13	20.13	20.13	200
October 23, 2025	20.12	20.12	20.12	20.12	20.12	0
October 22, 2025	20.13	20.13	20.13	20.13	20.13	7,400
October 21, 2025	20.14	20.14	20.14	20.14	20.14	0
October 20, 2025	20.14	20.14	20.14	20.14	20.14	100
October 17, 2025	20.12	20.13	20.13	20.13	20.12	9,400
October 16, 2025	20.12	20.12	20.12	20.12	20.12	300
October 15, 2025	20.06	20.06	20.06	20.06	20.06	1,084
October 14, 2025	20.07	20.07	20.07	20.07	20.07	500
October 10, 2025	20.07	20.07	20.07	20.07	20.07	200
October 09, 2025	20.06	20.06	20.06	20.06	20.06	0
October 08, 2025	20.08	20.08	20.08	20.08	20.08	525
October 07, 2025	20.07	20.07	20.07	20.07	20.07	1,800
October 06, 2025	20.05	20.05	20.05	20.05	20.05	5,300
October 03, 2025	20.06	20.06	20.06	20.06	20.06	0
October 02, 2025	20.05	20.06	20.06	20.08	20.05	5,600
October 01, 2025	20.03	20.03	20.03	20.03	20.03	322
September 30, 2025	20.12	20.12	20.07	20.12	20.12	100
September 29, 2025	20.1	20.1	20.05	20.1	20.1	200
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

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