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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	18.25	18.22	18.22	18.25	18.2	17,930
July 08, 2025	18.25	18.14	18.14	18.25	18.12	77,048
July 07, 2025	18.2	18.2	18.2	18.22	18.2	9,800
July 04, 2025	18.24	18.21	18.21	18.24	18.2	23,790
July 03, 2025	18.24	18.21	18.21	18.24	18.2	17,324
July 02, 2025	18.27	18.25	18.25	18.27	18.2	35,702
June 30, 2025	18.28	18.35	18.35	18.35	18.28	18,123
June 27, 2025	18.33	18.3	18.3	18.33	18.29	14,400
June 26, 2025	18.25	18.3	18.3	18.31	18.25	21,319
June 25, 2025	18.2	18.25	18.25	18.27	18.2	13,523
June 24, 2025	18.06	18.22	18.22	18.25	18.06	24,200
June 23, 2025	18.13	18.16	18.16	18.19	18.13	12,607
June 20, 2025	18.1	18.15	18.15	18.24	18.1	212,500
June 19, 2025	18.12	18.18	18.18	18.19	18.08	24,725
June 18, 2025	18.2	18.19	18.19	18.24	18.15	17,700
June 17, 2025	18.07	18.18	18.18	18.18	18.07	11,589
June 16, 2025	18.1	18.13	18.13	18.17	18.1	8,330
June 13, 2025	18.1	18.1	18.1	18.15	18.07	36,600
June 12, 2025	18.22	18.13	18.13	18.22	18.13	11,000
June 11, 2025	18.03	18.13	18.13	18.18	18.03	10,220
June 10, 2025	18.1	18.12	18.12	18.14	18.05	23,327
June 09, 2025	18.01	18.11	18.11	18.16	18.01	22,300
June 06, 2025	18.2	18.15	18.15	18.2	18.13	15,900
June 05, 2025	18.14	18.19	18.19	18.2	18.14	19,738
June 04, 2025	18.07	18.16	18.16	18.17	18.07	14,741
June 03, 2025	18.08	18.09	18.09	18.11	18.08	18,444
June 02, 2025	18.11	18.07	18.07	18.12	18.07	42,205
May 30, 2025	18.23	18.22	18.14	18.23	18.19	18,747
May 29, 2025	18.13	18.2	18.12	18.21	18.13	17,737

Mackenzie Unconstrained Bond ETF (MUB.TO) TSX