Mackenzie Core Plus Canadian Fixed Income ETF - MKB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.39	19.34	19.34	19.39	19.32	19,831
December 03, 2025	19.38	19.4	19.4	19.4	19.38	16,624
December 02, 2025	19.36	19.38	19.38	19.39	19.35	15,400
December 01, 2025	19.42	19.39	19.39	19.43	19.38	41,400
November 28, 2025	19.59	19.56	19.49	19.59	19.53	24,800
November 27, 2025	19.58	19.58	19.51	19.58	19.55	14,500
November 26, 2025	19.55	19.55	19.55	19.58	19.52	30,517
November 25, 2025	19.53	19.54	19.54	19.55	19.52	17,622
November 24, 2025	19.49	19.5	19.5	19.5	19.45	24,241
November 21, 2025	19.43	19.47	19.47	19.47	19.42	20,527
November 20, 2025	19.43	19.42	19.42	19.44	19.4	18,640
November 19, 2025	19.44	19.38	19.38	19.44	19.38	24,400
November 18, 2025	19.43	19.41	19.41	19.44	19.37	17,248
November 17, 2025	19.46	19.44	19.44	19.46	19.43	13,632
November 14, 2025	19.49	19.45	19.45	19.49	19.42	27,400
November 13, 2025	19.52	19.47	19.47	19.53	19.47	48,443
November 12, 2025	19.52	19.52	19.52	19.54	19.5	13,700
November 11, 2025	19.5	19.52	19.52	19.52	19.49	28,100
November 10, 2025	19.59	19.5	19.5	19.59	19.48	44,300
November 07, 2025	19.5	19.48	19.48	19.53	19.48	23,522
November 06, 2025	19.51	19.55	19.55	19.56	19.51	17,600
November 05, 2025	19.53	19.51	19.51	19.53	19.49	24,312
November 04, 2025	19.48	19.49	19.49	19.51	19.48	14,538
November 03, 2025	19.51	19.5	19.5	19.53	19.48	16,304
October 31, 2025	19.61	19.6	19.53	19.61	19.56	28,703
October 30, 2025	19.58	19.6	19.53	19.61	19.58	20,200
October 29, 2025	19.66	19.56	19.49	19.66	19.56	25,148
October 28, 2025	19.68	19.68	19.61	19.7	19.65	29,744
October 27, 2025	19.63	19.66	19.59	19.66	19.61	27,805
October 24, 2025	19.61	19.63	19.56	19.64	19.61	35,600
October 23, 2025	19.63	19.59	19.52	19.63	19.59	25,948
October 22, 2025	19.64	19.63	19.56	19.64	19.59	37,911
October 21, 2025	19.66	19.61	19.54	19.66	19.59	22,600
October 20, 2025	19.64	19.64	19.57	19.64	19.61	36,300
October 17, 2025	19.57	19.61	19.61	19.61	19.57	24,300
October 16, 2025	19.56	19.59	19.59	19.6	19.56	37,700
October 15, 2025	19.57	19.55	19.55	19.58	19.54	13,600
October 14, 2025	19.5	19.53	19.53	19.53	19.48	25,502
October 10, 2025	19.45	19.5	19.5	19.5	19.42	28,323
October 09, 2025	19.44	19.43	19.43	19.44	19.41	17,001
October 08, 2025	19.47	19.43	19.43	19.47	19.41	44,600
October 07, 2025	19.42	19.42	19.42	19.44	19.38	22,500
October 06, 2025	19.4	19.41	19.41	19.43	19.38	29,932
October 03, 2025	19.49	19.45	19.45	19.49	19.42	21,000
October 02, 2025	19.45	19.45	19.45	19.48	19.42	34,237
October 01, 2025	19.46	19.42	19.42	19.48	19.42	20,500
September 30, 2025	19.54	19.52	19.48	19.54	19.51	13,300
September 29, 2025	19.43	19.51	19.47	19.51	19.43	31,800
September 26, 2025	19.44	19.43	19.43	19.45	19.4	19,844
September 25, 2025	19.44	19.44	19.44	19.44	19.4	26,500
September 24, 2025	19.41	19.44	19.44	19.45	19.4	24,121
September 23, 2025	19.47	19.45	19.45	19.47	19.42	19,800
September 22, 2025	19.47	19.41	19.41	19.47	19.41	19,542
September 19, 2025	19.44	19.44	19.44	19.45	19.41	48,800
September 18, 2025	19.41	19.44	19.44	19.46	19.41	17,804
September 17, 2025	19.52	19.47	19.47	19.52	19.47	11,100
September 16, 2025	19.49	19.51	19.51	19.53	19.46	61,436
September 15, 2025	19.47	19.47	19.47	19.47	19.43	8,100
September 12, 2025	19.43	19.42	19.42	19.44	19.39	7,707
September 11, 2025	19.42	19.46	19.46	19.47	19.42	12,500

Mackenzie Core Plus Canadian Fixed Income ETF (MKB.TO) TSX