Mackenzie Global High Yield Fixed Income ETF (NEO:MHYB)
Canada
· Delayed Price · Currency is CAD 17.87
+0.10 (0.56%)
May 12, 2025, 4:00 PM EDT
NEO:MHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 17.82 | 17.87 | 17.82 | 17.87 | - | - | 1,190 |
| May 12, 2025 | 17.85 | 17.87 | 17.85 | 17.87 | - | 0.56% | 1,591 |
| May 9, 2025 | 17.79 | 17.79 | 17.73 | 17.77 | - | - | 13,923 |
| May 8, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | - | 0.17% | 203 |
| May 7, 2025 | 17.70 | 17.74 | 17.70 | 17.74 | - | 0.23% | 900 |
| May 6, 2025 | 17.73 | 17.73 | 17.70 | 17.70 | - | -0.11% | 4,600 |
| May 5, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | - | - | - |
| May 2, 2025 | 17.68 | 17.72 | 17.68 | 17.72 | - | - | 339 |
| May 1, 2025 | 17.73 | 17.73 | 17.72 | 17.72 | - | -0.28% | 913 |
| Apr 30, 2025 | 17.76 | 17.77 | 17.76 | 17.77 | - | -0.28% | 2,185 |
| Apr 29, 2025 | 17.78 | 17.82 | 17.78 | 17.82 | - | 0.11% | 8,635 |
| Apr 28, 2025 | 17.76 | 17.80 | 17.75 | 17.80 | - | 0.06% | 6,404 |
| Apr 25, 2025 | 17.73 | 17.79 | 17.73 | 17.79 | - | 0.23% | 8,878 |
| Apr 24, 2025 | 17.67 | 17.75 | 17.67 | 17.75 | - | 0.40% | 12,500 |
| Apr 23, 2025 | 17.70 | 17.70 | 17.68 | 17.68 | - | 0.51% | 13,812 |
| Apr 22, 2025 | 17.57 | 17.59 | 17.57 | 17.59 | - | 0.34% | 712 |
| Apr 21, 2025 | 17.51 | 17.53 | 17.51 | 17.53 | - | -0.45% | 15,312 |
| Apr 17, 2025 | 17.51 | 17.62 | 17.51 | 17.61 | - | 0.57% | 3,212 |
| Apr 16, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | - | -0.17% | 3,012 |
| Apr 15, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | - | - |
| Apr 14, 2025 | 17.55 | 17.55 | 17.54 | 17.54 | - | 0.57% | 1,734 |
| Apr 11, 2025 | 17.36 | 17.47 | 17.36 | 17.44 | - | 0.06% | 4,329 |
| Apr 10, 2025 | 17.50 | 17.52 | 17.40 | 17.43 | - | -0.80% | 9,054 |
| Apr 9, 2025 | 17.39 | 17.57 | 17.38 | 17.57 | - | 1.15% | 28,500 |
| Apr 8, 2025 | 17.49 | 17.49 | 17.36 | 17.37 | - | -0.74% | 4,496 |
| Apr 7, 2025 | 17.58 | 17.58 | 17.44 | 17.50 | - | -0.79% | 9,277 |
| Apr 4, 2025 | 17.56 | 17.67 | 17.56 | 17.64 | - | -0.45% | 3,200 |
| Apr 3, 2025 | 17.71 | 17.75 | 17.71 | 17.72 | - | -0.78% | 2,700 |
| Apr 2, 2025 | 17.85 | 17.86 | 17.75 | 17.86 | - | -0.06% | 3,475 |
| Apr 1, 2025 | 17.82 | 17.88 | 17.82 | 17.87 | - | -0.22% | 1,230 |
| Mar 31, 2025 | 18.02 | 18.02 | 17.91 | 17.91 | - | 0.11% | 10,164 |
| Mar 28, 2025 | 17.85 | 17.89 | 17.85 | 17.89 | - | -0.17% | 1,700 |
| Mar 27, 2025 | 17.89 | 17.92 | 17.89 | 17.92 | - | -0.11% | 1,599 |
| Mar 26, 2025 | 17.98 | 17.98 | 17.94 | 17.94 | - | -0.22% | 472 |
| Mar 25, 2025 | 18.02 | 18.02 | 17.98 | 17.98 | - | - | 510 |
| Mar 24, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | - | - |
| Mar 21, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | - | - |
| Mar 20, 2025 | 17.98 | 18.00 | 17.98 | 17.98 | - | - | 1,897 |
| Mar 19, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | 0.17% | 9,059 |
| Mar 18, 2025 | 17.96 | 17.96 | 17.95 | 17.95 | - | 0.11% | 338 |
| Mar 17, 2025 | 17.96 | 17.96 | 17.89 | 17.93 | - | 0.17% | 804 |
| Mar 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| Mar 13, 2025 | 17.92 | 17.92 | 17.90 | 17.90 | - | -0.22% | 513 |
| Mar 12, 2025 | 17.95 | 17.95 | 17.94 | 17.94 | - | 0.06% | 586 |
| Mar 11, 2025 | 17.94 | 17.94 | 17.93 | 17.93 | - | -0.33% | 698 |
| Mar 10, 2025 | 17.78 | 17.99 | 17.78 | 17.99 | - | -0.06% | 2,037 |
| Mar 7, 2025 | 18.02 | 18.02 | 18.00 | 18.00 | - | 0.06% | 681 |
| Mar 6, 2025 | 17.95 | 17.99 | 17.95 | 17.99 | - | -0.11% | 1,548 |
| Mar 5, 2025 | 18.06 | 18.06 | 18.01 | 18.01 | - | -0.61% | 61 |
| Mar 4, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | - | - | - |