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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.4	19.43	19.43	19.45	19.38	35,745
September 09, 2025	19.39	19.36	19.36	19.39	19.34	8,613
September 08, 2025	19.3	19.39	19.39	19.4	19.3	17,900
September 05, 2025	19.27	19.25	19.25	19.28	19.25	7,965
September 04, 2025	19.17	19.18	19.18	19.18	19.14	12,100
September 03, 2025	19.08	19.11	19.11	19.13	19.08	8,300
September 02, 2025	19.04	19.05	19.05	19.05	19	11,402
August 29, 2025	19.14	19.15	19.15	19.16	19.12	4,800
August 28, 2025	19.09	19.09	19.09	19.1	19.07	11,914
August 27, 2025	19	19.04	19.04	19.07	19	29,200
August 26, 2025	19.07	19.09	19.09	19.09	19.03	10,200
August 25, 2025	19.07	19.06	19.06	19.07	19.03	7,847
August 22, 2025	19.09	19.11	19.11	19.12	19.09	15,033
August 21, 2025	19.09	19.04	19.04	19.09	19.01	17,942
August 20, 2025	19.06	19.08	19.08	19.09	19.06	6,500
August 19, 2025	19.07	19.06	19.06	19.09	19.06	16,700
August 18, 2025	19.03	19.02	19.02	19.04	19	18,400
August 15, 2025	19.05	19.05	19.05	19.07	19.05	16,100
August 14, 2025	19.11	19.13	19.13	19.13	19.09	13,100
August 13, 2025	19.11	19.14	19.14	19.17	19.11	15,000
August 12, 2025	19.11	19.11	19.11	19.11	19.07	10,000
August 11, 2025	19.18	19.15	19.15	19.18	19.14	6,000
August 08, 2025	19.18	19.17	19.17	19.18	19.16	11,511
August 07, 2025	19.11	19.15	19.15	19.18	19.11	4,700
August 06, 2025	19.1	19.15	19.15	19.15	19.1	23,100
August 05, 2025	19.14	19.16	19.16	19.16	19.14	6,732
August 01, 2025	19.12	19.15	19.15	19.15	19.11	10,400
July 31, 2025	19.07	19.1	19.06	19.12	19.07	12,615
July 30, 2025	19.05	19.05	19.01	19.09	19.05	13,800
July 29, 2025	19	19.07	19.03	19.07	19	12,400
July 28, 2025	19	18.98	18.94	19.01	18.97	14,342
July 25, 2025	18.97	19.01	19.01	19.02	18.97	10,000
July 24, 2025	18.88	18.94	18.94	18.97	18.88	17,089
July 23, 2025	19.01	18.96	18.96	19.01	18.94	10,800

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