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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.44	19.47	19.47	19.47	19.42	23,165
February 19, 2026	19.46	19.44	19.44	19.47	19.42	23,800
February 18, 2026	19.45	19.47	19.47	19.47	19.43	24,200
February 17, 2026	19.45	19.46	19.46	19.46	19.44	16,000
February 13, 2026	19.44	19.41	19.41	19.45	19.41	28,621
February 12, 2026	19.32	19.39	19.39	19.4	19.32	24,606
February 11, 2026	19.34	19.33	19.33	19.36	19.32	27,600
February 10, 2026	19.37	19.33	19.33	19.37	19.31	12,543
February 09, 2026	19.3	19.3	19.3	19.31	19.28	20,600
February 06, 2026	19.25	19.29	19.29	19.29	19.25	25,226
February 05, 2026	19.29	19.3	19.3	19.3	19.25	34,741
February 04, 2026	19.25	19.27	19.27	19.28	19.23	22,000
February 03, 2026	19.26	19.26	19.26	19.26	19.22	24,100
February 02, 2026	19.26	19.22	19.22	19.26	19.21	22,702
January 30, 2026	19.29	19.31	19.31	19.32	19.28	29,234
January 29, 2026	19.3	19.28	19.28	19.34	19.28	58,600
January 28, 2026	19.28	19.3	19.3	19.31	19.28	25,600
January 27, 2026	19.29	19.3	19.3	19.32	19.29	12,300
January 26, 2026	19.31	19.35	19.35	19.35	19.31	26,300
January 23, 2026	19.28	19.29	19.29	19.29	19.24	22,203
January 22, 2026	19.25	19.29	19.29	19.3	19.25	20,688
January 21, 2026	19.2	19.26	19.26	19.27	19.2	41,400
January 20, 2026	19.25	19.25	19.25	19.27	19.23	41,734
January 19, 2026	19.29	19.29	19.29	19.3	19.27	23,131
January 16, 2026	19.29	19.3	19.3	19.33	19.28	20,800
January 15, 2026	19.29	19.32	19.32	19.33	19.29	38,120
January 14, 2026	19.22	19.3	19.3	19.3	19.22	33,863
January 13, 2026	19.25	19.23	19.23	19.25	19.2	25,119
January 12, 2026	19.25	19.25	19.25	19.25	19.22	36,539
January 09, 2026	19.24	19.26	19.26	19.26	19.22	11,412
January 08, 2026	19.18	19.23	19.23	19.24	19.18	19,418
January 07, 2026	19.19	19.24	19.24	19.25	19.19	22,825
January 06, 2026	19.17	19.16	19.16	19.18	19.13	31,400
January 05, 2026	19.11	19.17	19.17	19.18	19.11	27,700
January 02, 2026	19.15	19.1	19.1	19.15	19.07	8,000
December 31, 2025	19.18	19.13	19.13	19.18	19.13	9,723
December 30, 2025	19.18	19.16	19.16	19.18	19.13	10,847
December 29, 2025	19.28	19.29	19.29	19.29	19.25	16,389
December 23, 2025	19.18	19.25	19.25	19.26	19.18	20,944
December 22, 2025	19.15	19.17	19.17	19.17	19.14	10,845
December 19, 2025	19.19	19.14	19.14	19.2	19.14	40,027
December 18, 2025	19.22	19.22	19.22	19.23	19.17	36,614
December 17, 2025	19.21	19.18	19.18	19.21	19.18	25,545
December 16, 2025	19.19	19.24	19.24	19.24	19.18	40,000
December 15, 2025	19.24	19.19	19.19	19.24	19.18	19,849
December 12, 2025	19.13	19.16	19.16	19.16	19.13	17,970
December 11, 2025	19.16	19.15	19.15	19.19	19.15	21,947
December 10, 2025	19.13	19.13	19.13	19.17	19.13	13,505
December 09, 2025	19.14	19.1	19.1	19.14	19.09	14,700
December 08, 2025	19.07	19.15	19.15	19.16	19.07	24,500
December 05, 2025	19.17	19.16	19.16	19.19	19.13	24,628
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

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