Mackenzie Unconstrained Bond ETF - MUB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	18.27	18.37	18.37	18.37	18.27	26,343
December 02, 2025	18.32	18.32	18.32	18.36	18.32	57,645
December 01, 2025	18.36	18.34	18.34	18.36	18.32	15,514
November 28, 2025	18.47	18.52	18.44	18.52	18.43	40,800
November 27, 2025	18.43	18.48	18.48	18.48	18.41	26,642
November 26, 2025	18.35	18.43	18.43	18.47	18.35	35,800
November 25, 2025	18.46	18.48	18.48	18.49	18.42	40,700
November 24, 2025	18.47	18.44	18.44	18.47	18.41	23,625
November 21, 2025	18.47	18.42	18.42	18.47	18.39	32,200
November 20, 2025	18.37	18.41	18.41	18.41	18.37	28,159
November 19, 2025	18.46	18.4	18.4	18.46	18.36	44,544
November 18, 2025	18.44	18.37	18.37	18.44	18.33	31,341
November 17, 2025	18.36	18.36	18.36	18.39	18.35	24,327
November 14, 2025	18.46	18.38	18.38	18.46	18.36	18,700
November 13, 2025	18.37	18.43	18.43	18.44	18.37	33,027
November 12, 2025	18.51	18.42	18.42	18.51	18.39	46,714
November 11, 2025	18.36	18.46	18.46	18.46	18.36	23,000
November 10, 2025	18.3	18.39	18.39	18.41	18.3	31,228
November 07, 2025	18.38	18.39	18.39	18.39	18.34	32,800
November 06, 2025	18.44	18.42	18.42	18.44	18.39	37,000
November 05, 2025	18.38	18.39	18.39	18.4	18.36	35,521
November 04, 2025	18.39	18.43	18.43	18.44	18.39	20,883
November 03, 2025	18.44	18.41	18.41	18.44	18.37	25,600
October 31, 2025	18.51	18.51	18.51	18.53	18.48	26,300
October 30, 2025	18.58	18.55	18.55	18.58	18.51	23,239
October 29, 2025	18.47	18.56	18.56	18.57	18.47	26,600
October 28, 2025	18.58	18.59	18.59	18.6	18.56	53,200
October 27, 2025	18.56	18.6	18.6	18.61	18.55	54,000
October 24, 2025	18.61	18.56	18.56	18.61	18.54	25,277
October 23, 2025	18.46	18.58	18.58	18.59	18.46	46,140
October 22, 2025	18.54	18.55	18.55	18.56	18.53	34,701
October 21, 2025	18.52	18.57	18.57	18.57	18.52	25,277
October 20, 2025	18.48	18.55	18.55	18.56	18.48	38,200
October 17, 2025	18.49	18.52	18.52	18.55	18.49	23,544
October 16, 2025	18.49	18.53	18.53	18.54	18.48	52,300
October 15, 2025	18.41	18.51	18.51	18.52	18.41	23,841
October 14, 2025	18.46	18.48	18.48	18.5	18.45	27,729
October 10, 2025	18.33	18.42	18.42	18.46	18.33	58,300
October 09, 2025	18.42	18.46	18.46	18.46	18.42	10,683
October 08, 2025	18.52	18.46	18.46	18.52	18.43	28,723
October 07, 2025	18.51	18.47	18.47	18.51	18.4	35,526
October 06, 2025	18.34	18.46	18.46	18.46	18.34	9,725
October 03, 2025	18.53	18.48	18.48	18.53	18.45	41,318
October 02, 2025	18.45	18.49	18.49	18.5	18.45	26,637
October 01, 2025	18.46	18.47	18.47	18.48	18.44	14,300
September 30, 2025	18.47	18.53	18.47	18.54	18.47	18,600
September 29, 2025	18.41	18.47	18.41	18.51	18.41	20,500
September 26, 2025	18.43	18.49	18.49	18.49	18.43	33,011
September 25, 2025	18.51	18.5	18.5	18.51	18.45	32,200
September 24, 2025	18.52	18.52	18.52	18.52	18.5	29,300
September 23, 2025	18.5	18.52	18.52	18.52	18.48	46,700
September 22, 2025	18.52	18.5	18.5	18.52	18.48	10,700
September 19, 2025	18.52	18.5	18.5	18.52	18.46	45,300
September 18, 2025	18.55	18.52	18.52	18.55	18.49	17,800
September 17, 2025	18.54	18.52	18.52	18.55	18.5	49,900
September 16, 2025	18.39	18.53	18.53	18.53	18.39	23,600
September 15, 2025	18.55	18.5	18.5	18.55	18.47	15,900
September 12, 2025	18.37	18.44	18.44	18.47	18.37	19,304
September 11, 2025	18.41	18.43	18.43	18.46	18.41	26,216
September 10, 2025	18.51	18.41	18.41	18.51	18.41	327,744

Mackenzie Unconstrained Bond ETF (MUB.TO) TSX