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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	18.42	18.39	18.39	18.43	18.39	557,300
September 08, 2025	18.47	18.42	18.42	18.47	18.38	20,248
September 05, 2025	18.34	18.37	18.37	18.42	18.34	68,241
September 04, 2025	18.32	18.36	18.36	18.37	18.32	41,400
September 03, 2025	18.28	18.28	18.28	18.3	18.24	74,378
September 02, 2025	18.24	18.25	18.25	18.26	18.22	22,800
August 29, 2025	18.41	18.33	18.33	18.41	18.3	28,800
August 28, 2025	18.27	18.33	18.33	18.33	18.27	26,246
August 27, 2025	18.34	18.32	18.32	18.34	18.3	38,900
August 26, 2025	18.27	18.34	18.34	18.35	18.27	69,246
August 25, 2025	18.31	18.31	18.31	18.34	18.3	29,044
August 22, 2025	18.3	18.31	18.31	18.33	18.3	26,147
August 21, 2025	18.27	18.31	18.31	18.31	18.24	28,946
August 20, 2025	18.34	18.29	18.29	18.34	18.27	12,025
August 19, 2025	18.34	18.33	18.33	18.34	18.29	22,300
August 18, 2025	18.3	18.31	18.31	18.31	18.29	29,610
August 15, 2025	18.32	18.33	18.33	18.33	18.3	29,500
August 14, 2025	18.27	18.35	18.35	18.36	18.27	26,700
August 13, 2025	18.42	18.29	18.29	18.42	18.29	33,243
August 12, 2025	18.31	18.37	18.37	18.37	18.3	34,500
August 11, 2025	18.34	18.34	18.34	18.35	18.33	20,600
August 08, 2025	18.42	18.36	18.36	18.42	18.36	14,213
August 07, 2025	18.35	18.37	18.37	18.39	18.34	16,244
August 06, 2025	18.21	18.36	18.36	18.36	18.21	9,211
August 05, 2025	18.32	18.31	18.31	18.32	18.28	20,347
August 01, 2025	18.34	18.33	18.33	18.34	18.27	32,711
July 31, 2025	18.35	18.35	18.28	18.35	18.32	10,800
July 30, 2025	18.15	18.34	18.28	18.34	18.15	23,426
July 29, 2025	18.27	18.36	18.3	18.36	18.27	37,400
July 28, 2025	18.13	18.29	18.23	18.29	18.13	24,447
July 25, 2025	18.29	18.24	18.18	18.33	18.24	48,122
July 24, 2025	18.11	18.23	18.23	18.29	18.11	32,011
July 23, 2025	18.24	18.23	18.23	18.27	18.22	14,500
July 22, 2025	18.27	18.25	18.25	18.27	18.21	15,200
July 21, 2025	18.26	18.24	18.24	18.27	18.21	21,232
July 18, 2025	18.18	18.21	18.21	18.22	18.18	15,504
July 17, 2025	18.21	18.19	18.19	18.21	18.14	42,557
July 16, 2025	18.23	18.12	18.12	18.23	18.12	33,300
July 15, 2025	18.23	18.19	18.19	18.23	18.16	18,400
July 14, 2025	18.1	18.19	18.19	18.23	18.1	23,221
July 11, 2025	18.22	18.22	18.22	18.22	18.16	24,603
July 10, 2025	18.22	18.23	18.23	18.25	18.2	22,985

Mackenzie Unconstrained Bond ETF (MUB.TO) TSX