Mackenzie Core Plus Canadian Fixed Income ETF (TSX:MKB)
Canada
· Delayed Price · Currency is CAD 19.19
0.00 (0.00%)
May 13, 2025, 3:59 PM EDT
TSX:MKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 19.20 | 19.20 | 19.14 | 19.19 | 19.19 | -0.05% | 17,509 |
| May 12, 2025 | 19.19 | 19.21 | 19.14 | 19.20 | 19.20 | -0.26% | 9,400 |
| May 9, 2025 | 19.22 | 19.25 | 19.21 | 19.25 | 19.25 | 0.31% | 13,500 |
| May 8, 2025 | 19.20 | 19.22 | 19.15 | 19.19 | 19.19 | -0.36% | 16,300 |
| May 7, 2025 | 19.24 | 19.29 | 19.23 | 19.26 | 19.26 | 0.26% | 30,932 |
| May 6, 2025 | 19.11 | 19.21 | 19.11 | 19.21 | 19.21 | 0.16% | 29,100 |
| May 5, 2025 | 19.14 | 19.18 | 19.13 | 19.18 | 19.18 | 0.10% | 12,417 |
| May 2, 2025 | 19.18 | 19.20 | 19.13 | 19.16 | 19.16 | -0.47% | 20,300 |
| May 1, 2025 | 19.22 | 19.26 | 19.20 | 19.25 | 19.25 | -0.52% | 10,900 |
| Apr 30, 2025 | 19.33 | 19.37 | 19.29 | 19.35 | 19.29 | 0.31% | 37,645 |
| Apr 29, 2025 | 19.27 | 19.29 | 19.25 | 19.29 | 19.23 | 0.31% | 11,609 |
| Apr 28, 2025 | 19.21 | 19.23 | 19.20 | 19.23 | 19.17 | 0.10% | 27,700 |
| Apr 25, 2025 | 19.26 | 19.26 | 19.18 | 19.21 | 19.15 | - | 7,139 |
| Apr 24, 2025 | 19.17 | 19.21 | 19.12 | 19.21 | 19.15 | 0.58% | 20,816 |
| Apr 23, 2025 | 19.24 | 19.25 | 19.09 | 19.10 | 19.04 | -0.16% | 32,301 |
| Apr 22, 2025 | 19.10 | 19.13 | 19.10 | 19.13 | 19.07 | 0.31% | 23,401 |
| Apr 21, 2025 | 19.15 | 19.15 | 19.07 | 19.07 | 19.01 | -0.68% | 13,500 |
| Apr 17, 2025 | 19.28 | 19.28 | 19.19 | 19.20 | 19.14 | -0.21% | 3,436 |
| Apr 16, 2025 | 19.27 | 19.28 | 19.18 | 19.24 | 19.18 | - | 18,845 |
| Apr 15, 2025 | 19.17 | 19.24 | 19.17 | 19.24 | 19.18 | 0.10% | 11,921 |
| Apr 14, 2025 | 19.08 | 19.22 | 19.08 | 19.22 | 19.16 | 0.84% | 7,119 |
| Apr 11, 2025 | 19.00 | 19.06 | 18.98 | 19.06 | 19.00 | -0.16% | 8,201 |
| Apr 10, 2025 | 19.17 | 19.17 | 19.07 | 19.09 | 19.03 | -0.37% | 13,538 |
| Apr 9, 2025 | 19.17 | 19.22 | 19.11 | 19.16 | 19.10 | -0.52% | 39,000 |
| Apr 8, 2025 | 19.31 | 19.35 | 19.26 | 19.26 | 19.20 | -0.62% | 16,800 |
| Apr 7, 2025 | 19.51 | 19.57 | 19.36 | 19.38 | 19.32 | -0.87% | 45,700 |
| Apr 4, 2025 | 19.59 | 19.64 | 19.55 | 19.55 | 19.48 | 0.05% | 60,306 |
| Apr 3, 2025 | 19.59 | 19.61 | 19.53 | 19.54 | 19.47 | -0.15% | 15,300 |
| Apr 2, 2025 | 19.60 | 19.60 | 19.52 | 19.57 | 19.50 | 0.05% | 3,100 |
| Apr 1, 2025 | 19.55 | 19.57 | 19.55 | 19.56 | 19.49 | 0.15% | 1,629 |
| Mar 31, 2025 | 19.54 | 19.54 | 19.49 | 19.53 | 19.41 | 0.31% | 5,800 |
| Mar 28, 2025 | 19.46 | 19.49 | 19.44 | 19.47 | 19.35 | 0.31% | 9,600 |
| Mar 27, 2025 | 19.40 | 19.43 | 19.38 | 19.41 | 19.29 | 0.05% | 16,623 |
| Mar 26, 2025 | 19.38 | 19.41 | 19.38 | 19.40 | 19.28 | -0.31% | 9,500 |
| Mar 25, 2025 | 19.48 | 19.51 | 19.45 | 19.46 | 19.34 | - | 28,300 |
| Mar 24, 2025 | 19.54 | 19.54 | 19.46 | 19.46 | 19.34 | -0.41% | 25,314 |
| Mar 21, 2025 | 19.52 | 19.54 | 19.50 | 19.54 | 19.42 | 0.10% | 17,218 |
| Mar 20, 2025 | 19.50 | 19.57 | 19.50 | 19.52 | 19.40 | 0.10% | 26,129 |
| Mar 19, 2025 | 19.51 | 19.54 | 19.46 | 19.50 | 19.38 | 0.05% | 14,300 |
| Mar 18, 2025 | 19.43 | 19.50 | 19.43 | 19.49 | 19.37 | - | 11,049 |
| Mar 17, 2025 | 19.55 | 19.56 | 19.48 | 19.49 | 19.37 | 0.36% | 16,243 |
| Mar 14, 2025 | 19.43 | 19.46 | 19.42 | 19.42 | 19.30 | -0.26% | 6,700 |
| Mar 13, 2025 | 19.41 | 19.48 | 19.36 | 19.47 | 19.35 | 0.21% | 8,136 |
| Mar 12, 2025 | 19.48 | 19.50 | 19.41 | 19.43 | 19.31 | -0.26% | 16,700 |
| Mar 11, 2025 | 19.48 | 19.58 | 19.48 | 19.48 | 19.36 | -0.20% | 11,200 |
| Mar 10, 2025 | 19.57 | 19.59 | 19.52 | 19.52 | 19.40 | 0.15% | 18,708 |
| Mar 7, 2025 | 19.52 | 19.54 | 19.46 | 19.49 | 19.37 | 0.31% | 10,821 |
| Mar 6, 2025 | 19.53 | 19.53 | 19.42 | 19.43 | 19.31 | -0.92% | 26,014 |
| Mar 5, 2025 | 19.66 | 19.66 | 19.56 | 19.61 | 19.49 | -0.46% | 2,216 |
| Mar 4, 2025 | 19.77 | 19.77 | 19.67 | 19.70 | 19.58 | -0.35% | 15,946 |