Mackenzie Core Plus Global Fixed Income ETF - MGB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.22	16.18	16.2	16.22	16.18	200
September 25, 2025	16.18	16.22	16.22	16.22	16.18	4,327
September 24, 2025	16.22	16.24	16.24	16.24	16.22	3,400
September 23, 2025	16.19	16.23	16.23	16.23	16.19	3,434
September 22, 2025	16.23	16.25	16.25	16.25	16.23	14,330
September 19, 2025	16.25	16.24	16.24	16.25	16.22	1,500
September 18, 2025	16.26	16.23	16.23	16.26	16.16	4,511
September 17, 2025	16.21	16.19	16.19	16.24	16.19	927
September 16, 2025	16.19	16.23	16.23	16.24	16.19	1,600
September 15, 2025	16.29	16.19	16.19	16.29	16.19	5,500
September 12, 2025	16.26	16.22	16.22	16.26	16.19	1,400
September 11, 2025	16.25	16.28	16.28	16.28	16.25	2,076
September 10, 2025	16.2	16.22	16.22	16.24	16.2	565
September 09, 2025	16.19	16.18	16.18	16.19	16.17	300
September 08, 2025	16.18	16.18	16.18	16.19	16.17	900
September 05, 2025	16.16	16.13	16.13	16.16	16.13	771
September 04, 2025	16.13	16.13	16.13	16.13	16.13	600
September 03, 2025	16.07	16	16	16.07	16	8,100
September 02, 2025	15.99	15.96	15.96	15.99	15.96	525
August 29, 2025	16.14	16.14	16.09	16.14	16.14	700
August 28, 2025	16.11	16.06	16.01	16.11	16.06	2,300
August 27, 2025	16.1	16.11	16.06	16.11	16.1	400
August 26, 2025	16.04	16.04	15.99	16.04	16.04	302
August 25, 2025	16.02	16.02	15.97	16.02	16.02	500
August 22, 2025	16.1	16.04	15.99	16.1	16.04	2,200
August 21, 2025	16.08	16.08	16.03	16.08	16.08	300
August 20, 2025	16.08	16.1	16.1	16.1	16.06	3,343
August 19, 2025	16.01	16.08	16.08	16.09	16.01	1,805
August 18, 2025	15.98	16.04	16.04	16.06	15.97	8,300
August 15, 2025	16.02	15.98	15.98	16.02	15.98	800
August 14, 2025	16.05	16.1	16.1	16.1	16.05	2,800
August 13, 2025	16.02	16.02	16.02	16.02	16.02	0
August 12, 2025	15.99	15.99	15.99	15.99	15.99	2,000
August 11, 2025	16.04	16.08	16.08	16.08	16.04	834
August 08, 2025	16.04	16.03	16.03	16.04	16.03	600
August 07, 2025	16.04	16.02	16.02	16.04	16.02	800
August 06, 2025	16.06	16.03	16.03	16.06	16.03	3,100
August 05, 2025	16	16.1	16.1	16.1	16	3,820
August 01, 2025	16.05	16.01	16.01	16.05	16.01	1,231
July 31, 2025	16.01	16.01	15.96	16.01	16.01	900
July 30, 2025	16.04	16.05	16	16.05	16.04	6,600
July 29, 2025	16.03	16.07	16.02	16.08	16.03	12,000
July 28, 2025	15.94	15.99	15.94	15.99	15.94	1,208
July 25, 2025	15.95	15.97	15.92	15.97	15.95	600
July 24, 2025	15.89	15.89	15.84	15.89	15.89	1,303
July 23, 2025	16.04	15.91	15.86	16.04	15.91	3,537
July 22, 2025	15.98	15.97	15.92	15.98	15.97	700
July 21, 2025	15.93	16.02	15.97	16.02	15.93	1,644
July 18, 2025	15.95	15.95	15.95	15.95	15.95	200
July 17, 2025	15.93	15.89	15.93	15.97	15.89	1,000
July 16, 2025	15.93	15.86	15.86	15.93	15.85	1,400
July 15, 2025	15.81	15.79	15.79	15.81	15.79	2,717
July 14, 2025	15.84	15.86	15.86	15.86	15.84	6,100
July 11, 2025	15.85	15.81	15.81	15.93	15.81	4,700
July 10, 2025	15.9	15.89	15.89	15.9	15.88	1,930
July 09, 2025	15.9	15.96	15.96	15.96	15.9	3,206
July 08, 2025	15.98	15.83	15.83	15.98	15.83	8,800
July 07, 2025	15.94	15.88	15.88	15.94	15.88	935
July 04, 2025	15.94	15.94	15.94	15.94	15.94	800
July 03, 2025	15.98	15.98	15.98	15.98	15.98	500

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