Mackenzie Core Plus Global Fixed Income ETF (MGB.TO) TSX

15.93

+0.13(+0.82%)

Updated at April 02 03:59PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.91	15.93	15.93	15.93	15.91	1,630
April 01, 2026	15.8	15.8	15.8	15.8	15.8	1,293
March 31, 2026	15.93	15.93	15.93	15.93	15.93	200
March 30, 2026	15.91	15.92	15.92	15.92	15.91	3,400
March 27, 2026	15.86	15.86	15.86	15.86	15.86	3,800
March 26, 2026	15.94	15.85	15.85	15.94	15.85	717
March 25, 2026	15.96	15.97	15.97	15.98	15.96	1,801
March 24, 2026	15.89	15.8	15.8	15.89	15.8	3,838
March 23, 2026	15.87	15.92	15.92	15.92	15.87	1,374
March 20, 2026	15.87	15.81	15.81	15.87	15.81	1,252
March 19, 2026	15.99	15.99	15.99	15.99	15.99	186
March 18, 2026	15.97	16.03	16.03	16.03	15.97	50,889
March 17, 2026	16	15.99	15.99	16	15.99	2,453
March 16, 2026	15.99	15.97	15.97	15.99	15.97	700
March 13, 2026	15.96	15.96	15.96	15.96	15.96	1,033
March 12, 2026	15.99	15.94	15.94	15.99	15.94	1,866
March 11, 2026	15.94	15.94	15.94	15.94	15.94	5,311
March 10, 2026	16.07	16.01	16.01	16.07	16.01	5,311
March 09, 2026	16.1	16.1	16.1	16.1	16.1	833
March 06, 2026	16.13	16.08	16.08	16.13	16.08	1,027
March 05, 2026	16.15	16.14	16.14	16.15	16.12	1,901
March 04, 2026	16.24	16.21	16.21	16.24	16.21	2,507
March 03, 2026	16.22	16.25	16.25	16.25	16.22	4,787
March 02, 2026	16.18	16.23	16.23	16.26	16.18	4,600
February 27, 2026	16.37	16.37	16.32	16.38	16.37	3,515
February 26, 2026	16.26	16.36	16.31	16.36	16.26	10,100
February 25, 2026	16.29	16.29	16.24	16.29	16.29	110
February 24, 2026	16.31	16.31	16.26	16.31	16.31	103
February 23, 2026	16.22	16.26	16.21	16.26	16.22	533
February 20, 2026	16.28	16.29	0	16.29	16.28	1,200
February 19, 2026	16.27	16.29	0	16.29	16.27	1,923
February 18, 2026	16.23	16.23	0	16.23	16.23	900
February 17, 2026	16.25	16.27	0	16.27	16.25	500
February 13, 2026	16.24	16.23	0	16.24	16.19	4,100
February 12, 2026	16.13	16.23	0	16.23	16.13	1,700
February 11, 2026	16.17	16.12	0	16.18	16.12	1,810
February 10, 2026	16.17	16.18	0	16.19	16.17	906
February 09, 2026	16.1	16.15	0	16.15	16.1	4,300
February 06, 2026	16.1	16.1	0	16.1	16.1	600
February 05, 2026	16.14	16.14	0	16.14	16.1	1,245
February 04, 2026	16.03	16.03	0	16.06	16.03	5,632
February 03, 2026	16.12	16.03	0	16.12	16.03	2,210
February 02, 2026	16.11	16.12	0	16.12	16.06	700
January 30, 2026	16.13	16.08	0	16.13	16.08	1,300
January 29, 2026	16.15	16.15	0	16.15	16.09	11,000
January 28, 2026	16.19	16.06	0	16.19	16.06	622
January 27, 2026	16.06	16.06	0	16.06	16.06	701
January 26, 2026	16.16	16.15	0	16.16	16.15	1,201
January 23, 2026	16.17	16.07	0	16.17	16.07	600
January 22, 2026	16.08	16.08	0	16.16	16.08	8,308
January 21, 2026	16.14	16.12	0	16.15	16.11	5,939
January 20, 2026	16.11	16.15	0	16.15	16.11	12,800
January 19, 2026	16.09	16.1	0	16.1	16.02	25,000
January 16, 2026	16.23	16.11	0	16.23	16.11	2,200
January 15, 2026	16.24	16.14	0	16.24	16.13	4,734
January 14, 2026	16.18	16.14	0	16.18	16.14	4,720
January 13, 2026	16.2	16.19	0	16.2	16.19	3,600
January 12, 2026	16.11	16.09	0	16.11	16.09	9,325
January 09, 2026	16.17	16.19	0	16.19	16.17	300
January 08, 2026	16.11	16.16	0	16.16	16.1	2,100