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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	16.24	16.19	16.19	16.24	16.19	300
December 02, 2025	16.2	16.24	16.24	16.25	16.2	6,200
December 01, 2025	16.16	16.13	16.13	16.16	16.13	2,800
November 28, 2025	16.31	16.26	16.26	16.31	16.26	600
November 27, 2025	16.4	16.36	16.36	16.4	16.35	1,411
November 26, 2025	16.36	16.37	16.37	16.37	16.26	4,560
November 25, 2025	16.24	16.26	16.26	16.31	16.24	2,800
November 24, 2025	16.27	16.25	16.25	16.28	16.25	2,429
November 21, 2025	16.25	16.23	16.23	16.25	16.21	10,117
November 20, 2025	16.27	16.22	16.22	16.27	16.22	6,538
November 19, 2025	16.23	16.2	16.2	16.23	16.2	1,800
November 18, 2025	16.22	16.27	16.27	16.27	16.22	300
November 17, 2025	16.29	16.18	16.18	16.29	16.18	1,840
November 14, 2025	16.22	16.22	16.22	16.22	16.22	100
November 13, 2025	16.3	16.21	16.21	16.3	16.21	800
November 12, 2025	16.32	16.32	16.32	16.32	16.32	401
November 11, 2025	16.27	16.32	16.32	16.32	16.27	2,600
November 10, 2025	16.2	16.31	16.31	16.31	16.2	5,400
November 07, 2025	16.26	16.18	16.18	16.26	16.16	7,318
November 06, 2025	16.23	16.23	16.23	16.24	16.22	2,900
November 05, 2025	16.24	16.24	16.24	16.24	16.24	100
November 04, 2025	16.29	16.19	16.19	16.29	16.19	1,500
November 03, 2025	16.25	16.24	16.24	16.25	16.19	1,523
October 31, 2025	16.27	16.26	16.3	16.27	16.26	1,200
October 30, 2025	16.38	16.29	16.29	16.38	16.29	2,800
October 29, 2025	16.35	16.31	16.31	16.36	16.29	11,300
October 28, 2025	16.36	16.32	16.32	16.36	16.32	3,700
October 27, 2025	16.33	16.33	16.33	16.33	16.3	3,300
October 24, 2025	16.32	16.32	16.32	16.32	16.31	300
October 23, 2025	16.34	16.29	16.29	16.34	16.29	7,100
October 22, 2025	16.32	16.34	16.34	16.34	16.32	330
October 21, 2025	16.32	16.29	16.29	16.32	16.29	1,600
October 20, 2025	16.33	16.31	16.31	16.33	16.3	1,800
October 17, 2025	16.38	16.28	16.28	16.38	16.28	1,136
October 16, 2025	16.25	16.28	16.28	16.29	16.25	5,135
October 15, 2025	16.26	16.26	16.26	16.26	16.26	0
October 14, 2025	16.29	16.26	16.26	16.29	16.26	300
October 10, 2025	16.18	16.26	16.26	16.26	16.18	900
October 09, 2025	16.13	16.22	16.22	16.22	16.13	4,700
October 08, 2025	16.2	16.18	16.18	16.21	16.18	2,944
October 07, 2025	16.19	16.15	16.15	16.19	16.15	2,108
October 06, 2025	16.14	16.13	16.13	16.14	16.12	1,409
October 03, 2025	16.19	16.15	16.15	16.19	16.15	1,700
October 02, 2025	16.17	16.16	16.16	16.17	16.16	500
October 01, 2025	16.2	16.2	16.19	16.22	16.2	2,400
September 30, 2025	16.24	16.23	16.18	16.24	16.23	500
September 29, 2025	16.27	16.26	16.21	16.27	16.26	1,100
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

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