Mackenzie Global High Yield Fixed Income ETF (NEO:MHYB)
Canada
· Delayed Price · Currency is CAD 18.06
+0.02 (0.11%)
Aug 13, 2025, 4:00 PM EDT
NEO:MHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.09 | 18.10 | 18.06 | 18.06 | - | 0.11% | 928 |
| Aug 12, 2025 | 18.00 | 18.04 | 18.00 | 18.04 | - | -0.11% | 386 |
| Aug 11, 2025 | 18.07 | 18.07 | 18.06 | 18.06 | - | 0.17% | 1,606 |
| Aug 8, 2025 | 18.07 | 18.08 | 18.03 | 18.03 | - | - | 5,831 |
| Aug 7, 2025 | 18.12 | 18.12 | 18.00 | 18.03 | - | 0.06% | 68,420 |
| Aug 6, 2025 | 17.98 | 18.05 | 17.94 | 18.02 | - | 0.17% | 8,588 |
| Aug 5, 2025 | 18.19 | 18.19 | 17.95 | 17.99 | - | 0.22% | 3,063 |
| Aug 1, 2025 | 17.90 | 17.95 | 17.90 | 17.95 | - | -0.50% | 651 |
| Jul 31, 2025 | 18.05 | 18.11 | 18.00 | 18.04 | - | -0.06% | 2,466 |
| Jul 30, 2025 | 18.08 | 18.08 | 18.05 | 18.05 | - | - | 1,500 |
| Jul 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | - | - | - |
| Jul 28, 2025 | 18.00 | 18.05 | 18.00 | 18.05 | - | - | 379 |
| Jul 25, 2025 | 18.01 | 18.05 | 18.01 | 18.05 | - | 0.17% | 400 |
| Jul 24, 2025 | 17.98 | 18.02 | 17.98 | 18.02 | - | 0.33% | 970 |
| Jul 23, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | - | - | - |
| Jul 22, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | - | - | - |
| Jul 21, 2025 | 17.97 | 17.97 | 17.96 | 17.96 | - | - | 217,676 |
| Jul 18, 2025 | 17.93 | 17.96 | 17.93 | 17.96 | - | - | 273 |
| Jul 17, 2025 | 17.95 | 17.96 | 17.95 | 17.96 | - | - | 801 |
| Jul 16, 2025 | 17.97 | 18.01 | 17.91 | 17.96 | - | 0.17% | 88,796 |
| Jul 15, 2025 | 17.92 | 17.93 | 17.92 | 17.93 | - | -0.06% | 5,478 |
| Jul 14, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | - | - | - |
| Jul 11, 2025 | 17.96 | 17.96 | 17.94 | 17.94 | - | -0.11% | 915 |
| Jul 10, 2025 | 17.95 | 17.96 | 17.94 | 17.96 | - | - | 3,600 |
| Jul 9, 2025 | 17.98 | 17.98 | 17.96 | 17.96 | - | 0.11% | 1,607 |
| Jul 8, 2025 | 17.92 | 17.94 | 17.92 | 17.94 | - | -0.06% | 521 |
| Jul 7, 2025 | 17.93 | 17.95 | 17.93 | 17.95 | - | 0.22% | 7,651 |
| Jul 4, 2025 | 17.99 | 17.99 | 17.91 | 17.91 | - | -0.50% | 2,000 |
| Jul 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jul 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jun 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jun 27, 2025 | 18.12 | 18.12 | 17.99 | 18.00 | - | - | 15,765 |
| Jun 26, 2025 | 18.01 | 18.01 | 18.00 | 18.00 | - | 0.22% | 1,172 |
| Jun 25, 2025 | 17.95 | 17.98 | 17.95 | 17.96 | - | 0.22% | 3,884 |
| Jun 24, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | - | - | - |
| Jun 23, 2025 | 17.90 | 17.92 | 17.90 | 17.92 | - | 0.22% | 1,413 |
| Jun 20, 2025 | 17.90 | 17.90 | 17.88 | 17.88 | - | 0.17% | 44,280 |
| Jun 19, 2025 | 17.68 | 17.85 | 17.68 | 17.85 | - | -0.22% | 6,302 |
| Jun 18, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | - | -0.06% | 2,753 |
| Jun 17, 2025 | 17.88 | 18.00 | 17.83 | 17.90 | - | 0.17% | 19,100 |
| Jun 16, 2025 | 17.84 | 17.91 | 17.68 | 17.87 | - | - | 3,701 |
| Jun 13, 2025 | 17.89 | 17.89 | 17.87 | 17.87 | - | -0.11% | 402 |
| Jun 12, 2025 | 17.86 | 17.92 | 17.84 | 17.89 | - | 0.17% | 6,598 |
| Jun 11, 2025 | 17.88 | 17.88 | 17.70 | 17.86 | - | -0.11% | 11,185 |
| Jun 10, 2025 | 17.90 | 17.90 | 17.86 | 17.88 | - | 0.06% | 11,061 |
| Jun 9, 2025 | 17.84 | 17.87 | 17.84 | 17.87 | - | - | 3,461 |
| Jun 6, 2025 | 17.86 | 17.87 | 17.86 | 17.87 | - | - | 1,100 |
| Jun 5, 2025 | 17.90 | 17.90 | 17.83 | 17.87 | - | -0.06% | 58,650 |
| Jun 4, 2025 | 17.90 | 17.90 | 17.83 | 17.88 | - | 0.11% | 2,099 |
| Jun 3, 2025 | 17.87 | 17.87 | 17.86 | 17.86 | - | 0.22% | 5,601 |