Mackenzie Corporate Knights Global 100 Index ETF (NEO:MCKG)
Canada · Delayed Price · Currency is CAD 23.91
+0.30 (1.27%)
Mar 30, 2026, 11:02 AM EST
NEO:MCKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 23.97 | 23.97 | 23.91 | 23.91 | - | 0.67% | - |
| Mar 27, 2026 | 23.77 | 23.77 | 23.75 | 23.75 | 23.75 | -0.88% | 400 |
| Mar 26, 2026 | 24.13 | 24.13 | 23.96 | 23.96 | 23.96 | -1.56% | 1,700 |
| Mar 25, 2026 | 24.43 | 24.43 | 24.26 | 24.34 | 24.34 | 1.93% | 1,760 |
| Mar 24, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.08% | 291 |
| Mar 23, 2026 | 23.82 | 23.93 | 23.82 | 23.90 | 23.90 | 1.70% | 12,907 |
| Mar 20, 2026 | 23.96 | 23.96 | 23.50 | 23.50 | 23.50 | -0.76% | 7,946 |
| Mar 19, 2026 | 23.60 | 23.69 | 23.60 | 23.68 | 23.68 | -2.79% | 528 |
| Mar 18, 2026 | 24.30 | 24.36 | 24.30 | 24.36 | 24.36 | -0.33% | 1,351 |
| Mar 17, 2026 | 24.56 | 24.56 | 24.44 | 24.44 | 24.44 | 0.99% | 3,009 |
| Mar 16, 2026 | 24.17 | 24.20 | 24.17 | 24.20 | 24.20 | 0.33% | 727 |
| Mar 13, 2026 | 24.16 | 24.16 | 24.12 | 24.12 | 24.12 | 1.17% | 1,312 |
| Mar 12, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.91% | 828 |
| Mar 11, 2026 | 24.06 | 24.07 | 24.05 | 24.06 | 24.06 | -2.39% | 2,743 |
| Mar 10, 2026 | 24.54 | 24.65 | 24.54 | 24.65 | 24.65 | 4.14% | 3,477 |
| Mar 9, 2026 | 23.45 | 23.67 | 23.45 | 23.67 | 23.67 | -1.37% | 1,621 |
| Mar 6, 2026 | 23.88 | 24.00 | 23.88 | 24.00 | 24.00 | -0.74% | 1,728 |
| Mar 5, 2026 | 24.30 | 24.30 | 24.13 | 24.18 | 24.18 | -2.11% | 6,554 |
| Mar 4, 2026 | 24.61 | 24.70 | 24.58 | 24.70 | 24.70 | 1.31% | 3,506 |
| Mar 3, 2026 | 25.01 | 25.01 | 24.38 | 24.38 | 24.38 | -3.02% | 31,102 |
| Mar 2, 2026 | 25.45 | 25.45 | 24.97 | 25.14 | 25.14 | -1.33% | 1,493 |
| Feb 27, 2026 | 25.56 | 25.56 | 25.47 | 25.48 | 25.48 | -0.39% | 5,549 |
| Feb 26, 2026 | 25.69 | 25.69 | 25.58 | 25.58 | 25.58 | -0.74% | 3,732 |
| Feb 25, 2026 | 25.66 | 25.77 | 25.62 | 25.77 | 25.77 | 1.42% | 7,625 |
| Feb 24, 2026 | 25.36 | 25.42 | 25.35 | 25.41 | 25.41 | 0.40% | 2,300 |
| Feb 23, 2026 | 25.27 | 25.35 | 25.27 | 25.31 | 25.31 | - | 8,778 |
| Feb 20, 2026 | 25.29 | 25.31 | 25.23 | 25.31 | 25.31 | - | 4,200 |
| Feb 19, 2026 | 25.43 | 25.43 | 25.15 | 25.31 | 25.31 | -0.43% | 2,692 |
| Feb 18, 2026 | 25.30 | 25.52 | 25.30 | 25.42 | 25.42 | 0.51% | 3,604 |
| Feb 17, 2026 | 24.94 | 25.29 | 24.94 | 25.29 | 25.29 | 1.44% | 2,440 |
| Feb 13, 2026 | 24.90 | 24.99 | 24.90 | 24.93 | 24.93 | -0.84% | 5,870 |
| Feb 12, 2026 | 25.30 | 25.30 | 25.14 | 25.14 | 25.14 | -0.51% | 3,399 |
| Feb 11, 2026 | 25.26 | 25.28 | 25.23 | 25.27 | 25.27 | 0.52% | 3,604 |
| Feb 10, 2026 | 25.15 | 25.17 | 25.11 | 25.14 | 25.14 | -0.67% | 7,501 |
| Feb 9, 2026 | 25.20 | 25.33 | 25.20 | 25.31 | 25.31 | 1.36% | 4,802 |
| Feb 6, 2026 | 24.93 | 24.97 | 24.93 | 24.97 | 24.97 | 0.97% | 4,100 |
| Feb 5, 2026 | 24.69 | 24.77 | 24.69 | 24.73 | 24.73 | -0.04% | 1,349 |
| Feb 4, 2026 | 24.82 | 24.82 | 24.74 | 24.74 | 24.74 | 0.98% | 1,116 |
| Feb 3, 2026 | 24.65 | 24.68 | 24.50 | 24.50 | 24.50 | -0.53% | 2,313 |
| Feb 2, 2026 | 24.65 | 24.65 | 24.63 | 24.63 | 24.63 | 0.04% | 3,304 |
| Jan 30, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.40% | 1,300 |
| Jan 29, 2026 | 25.01 | 25.01 | 24.71 | 24.72 | 24.72 | 0.61% | 3,708 |
| Jan 28, 2026 | 24.56 | 24.57 | 24.51 | 24.57 | 24.57 | -1.48% | 1,600 |
| Jan 27, 2026 | 24.85 | 24.94 | 24.82 | 24.94 | 24.94 | 0.44% | 4,262 |
| Jan 26, 2026 | 24.65 | 24.83 | 24.65 | 24.83 | 24.83 | 0.73% | 327 |
| Jan 23, 2026 | 24.51 | 24.65 | 24.51 | 24.65 | 24.65 | 0.08% | 4,900 |
| Jan 22, 2026 | 24.58 | 24.63 | 24.49 | 24.63 | 24.63 | 0.82% | 4,885 |
| Jan 21, 2026 | 24.23 | 24.43 | 24.09 | 24.43 | 24.43 | 1.66% | 18,807 |
| Jan 20, 2026 | 23.89 | 25.00 | 23.89 | 24.03 | 24.03 | -0.95% | 3,620 |
| Jan 19, 2026 | 23.97 | 24.26 | 23.94 | 24.26 | 24.26 | -1.02% | 2,600 |