Mackenzie Unconstrained Bond ETF (MUB.TO) TSX

18.35

-0.02(-0.11%)

Updated at February 20 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.3	18.35	18.35	18.36	18.28	43,153
February 19, 2026	18.29	18.37	18.37	18.37	18.29	32,619
February 18, 2026	18.38	18.36	18.36	18.38	18.3	29,561
February 17, 2026	18.28	18.29	18.29	18.34	18.28	51,001
February 13, 2026	18.36	18.29	18.29	18.36	18.21	38,600
February 12, 2026	18.4	18.29	18.29	18.4	18.22	98,871
February 11, 2026	18.28	18.22	18.22	18.28	18.16	53,448
February 10, 2026	18.28	18.24	18.24	18.28	18.16	44,306
February 09, 2026	18.19	18.15	18.15	18.22	18.15	38,948
February 06, 2026	18.2	18.18	18.18	18.2	18.12	50,630
February 05, 2026	18.13	18.16	18.16	18.16	18.12	21,745
February 04, 2026	18.19	18.21	18.21	18.21	18.16	37,513
February 03, 2026	18.08	18.14	18.14	18.14	18.08	35,300
February 02, 2026	18.18	18.15	18.15	18.18	18.14	45,027
January 30, 2026	18.24	18.23	18.23	18.26	18.18	64,902
January 29, 2026	18.29	18.23	18.23	18.29	18.18	68,800
January 28, 2026	18.16	18.23	18.23	18.28	18.16	71,030
January 27, 2026	18.25	18.17	18.17	18.25	18.16	51,927
January 26, 2026	18.2	18.28	18.28	18.3	18.2	34,947
January 23, 2026	18.24	18.27	18.27	18.27	18.23	34,334
January 22, 2026	18.31	18.27	18.27	18.31	18.24	62,964
January 21, 2026	18.11	18.24	18.24	18.27	18.11	56,100
January 20, 2026	18.14	18.23	18.23	18.24	18.14	36,200
January 19, 2026	18.32	18.26	18.26	18.32	18.26	48,509
January 16, 2026	18.26	18.27	18.27	18.31	18.26	30,800
January 15, 2026	18.25	18.28	18.28	18.31	18.25	41,284
January 14, 2026	18.2	18.31	18.31	18.31	18.2	36,500
January 13, 2026	18.21	18.29	18.29	18.3	18.21	346,378
January 12, 2026	18.25	18.26	18.26	18.27	18.24	24,208
January 09, 2026	18.28	18.29	18.29	18.3	18.25	40,633
January 08, 2026	18.11	18.22	18.22	18.24	18.11	28,228
January 07, 2026	18.22	18.28	18.28	18.29	18.22	54,700
January 06, 2026	18.26	18.27	18.27	18.27	18.21	63,635
January 05, 2026	18.19	18.25	18.25	18.26	18.19	133,700
January 02, 2026	18.11	18.19	18.19	18.2	18.11	52,700
December 31, 2025	18.09	18.17	18.17	18.22	18.09	10,200
December 30, 2025	18.18	18.2	18.2	18.21	18.18	21,840
December 29, 2025	18.2	18.26	18.26	18.29	18.2	24,100
December 23, 2025	18.25	18.25	18.25	18.25	18.22	38,700
December 22, 2025	18.21	18.23	18.23	18.26	18.21	33,800
December 19, 2025	18.22	18.29	18.29	18.29	18.22	28,700
December 18, 2025	18.27	18.24	18.24	18.27	18.24	23,600
December 17, 2025	18.24	18.23	18.23	18.28	18.22	34,342
December 16, 2025	18.13	18.29	18.29	18.29	18.13	43,902
December 15, 2025	18.18	18.26	18.26	18.28	18.18	37,200
December 12, 2025	18.2	18.25	18.25	18.27	18.2	42,834
December 11, 2025	18.31	18.28	18.28	18.31	18.27	35,000
December 10, 2025	18.23	18.29	18.29	18.29	18.22	47,700
December 09, 2025	18.32	18.22	18.22	18.32	18.2	46,025
December 08, 2025	18.25	18.29	18.29	18.29	18.21	43,400
December 05, 2025	18.24	18.31	18.31	18.32	18.23	22,072
December 04, 2025	18.38	18.38	18.38	18.38	18.33	33,721
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