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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	18.97	19	19	19.03	18.97	11,743
July 21, 2025	18.95	19	19	19.01	18.95	12,043
July 18, 2025	18.94	18.91	18.91	18.95	18.89	16,000
July 17, 2025	18.92	18.93	18.93	18.93	18.9	8,700
July 16, 2025	18.92	18.92	18.92	18.93	18.86	14,600
July 15, 2025	18.94	18.87	18.87	18.94	18.86	16,437
July 14, 2025	18.96	18.98	18.98	18.98	18.94	10,311
July 11, 2025	19.05	18.99	18.99	19.05	18.99	2,231
July 10, 2025	19.1	19.07	19.07	19.1	19.04	9,322
July 09, 2025	19.08	19.12	19.12	19.12	19.06	8,332
July 08, 2025	19.04	19.06	19.06	19.07	19.02	32,900
July 07, 2025	19.06	19.07	19.07	19.09	19.05	48,810
July 04, 2025	19.15	19.13	19.13	19.17	19.1	16,030
July 03, 2025	19.09	19.11	19.11	19.12	19.09	14,600
July 02, 2025	19.12	19.12	19.12	19.12	19.09	17,309
June 30, 2025	19.24	19.27	19.21	19.28	19.24	8,314
June 27, 2025	19.16	19.21	19.15	19.26	19.16	11,107
June 26, 2025	19.18	19.2	19.14	19.21	19.16	10,422
June 25, 2025	19.14	19.16	19.1	19.17	19.12	13,100
June 24, 2025	19.12	19.21	19.15	19.22	19.12	9,701
June 23, 2025	19.17	19.21	19.15	19.28	19.17	21,430
June 20, 2025	19.09	19.14	19.08	19.16	19.09	9,844
June 19, 2025	19.12	19.1	19.04	19.13	19.09	25,227
June 18, 2025	19.06	19.1	19.04	19.11	19.06	9,229
June 17, 2025	19.06	19.06	19	19.07	19.03	17,446
June 16, 2025	19.06	19.03	19.03	19.07	19.01	9,000
June 13, 2025	19.09	19.06	19.06	19.09	19.03	9,837
June 12, 2025	19.13	19.1	19.1	19.13	19.08	13,700
June 11, 2025	19.06	19.09	19.09	19.1	19.06	11,300

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