Mackenzie Corporate Knights Global 100 Index ETF (NEO:MCKG)
Canada
· Delayed Price · Currency is CAD 20.73
+0.37 (1.82%)
May 2, 2025, 4:00 PM EDT
NEO:MCKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | - | - | - |
| May 7, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | - | - | - |
| May 6, 2025 | 20.63 | 20.63 | 20.62 | 20.62 | - | -0.43% | 2,896 |
| May 5, 2025 | 20.78 | 20.78 | 20.71 | 20.71 | - | -0.10% | 2,505 |
| May 2, 2025 | 20.69 | 20.73 | 20.69 | 20.73 | - | 1.82% | 700 |
| May 1, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | - | - | - |
| Apr 30, 2025 | 20.33 | 20.36 | 20.33 | 20.36 | - | -0.44% | 100 |
| Apr 29, 2025 | 20.40 | 20.46 | 20.40 | 20.45 | - | 0.74% | 1,918 |
| Apr 28, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | - | - |
| Apr 25, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | - | - |
| Apr 24, 2025 | 20.24 | 20.30 | 20.24 | 20.30 | - | 1.15% | 200 |
| Apr 23, 2025 | 20.16 | 20.16 | 20.07 | 20.07 | - | 1.21% | 1,780 |
| Apr 22, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | - | - |
| Apr 21, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | - | - |
| Apr 17, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | - | - |
| Apr 16, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | 0.46% | 686 |
| Apr 15, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | - | - | - |
| Apr 14, 2025 | 19.78 | 19.78 | 19.74 | 19.74 | - | 2.60% | 1,916 |
| Apr 11, 2025 | 18.91 | 19.24 | 18.91 | 19.24 | - | -0.93% | 260 |
| Apr 10, 2025 | 19.46 | 19.49 | 19.42 | 19.42 | - | -0.77% | 1,000 |
| Apr 9, 2025 | 18.36 | 19.57 | 18.36 | 19.57 | - | 3.71% | 618 |
| Apr 8, 2025 | 19.34 | 19.34 | 18.87 | 18.87 | - | 1.18% | 355 |
| Apr 7, 2025 | 18.51 | 18.65 | 18.51 | 18.65 | - | -7.35% | 200 |
| Apr 4, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | - | - | - |
| Apr 3, 2025 | 20.50 | 20.50 | 20.13 | 20.13 | - | -3.64% | 1,700 |
| Apr 2, 2025 | 20.82 | 20.89 | 20.82 | 20.89 | - | 0.77% | 100 |
| Apr 1, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | - | - |
| Mar 31, 2025 | 20.65 | 20.73 | 20.65 | 20.73 | - | -0.58% | 1,900 |
| Mar 28, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | - | -2.34% | 200 |
| Mar 27, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | - | - |
| Mar 26, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | - | - |
| Mar 25, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | - | - |
| Mar 24, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | - | - |
| Mar 21, 2025 | 21.35 | 21.35 | 21.34 | 21.35 | - | -1.20% | 1,586 |
| Mar 20, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | - | -1.05% | 300 |
| Mar 19, 2025 | 21.79 | 21.84 | 21.75 | 21.84 | - | 0.88% | 300 |
| Mar 18, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | - | - | - |
| Mar 17, 2025 | 21.63 | 21.65 | 21.63 | 21.65 | - | 1.98% | 1,000 |
| Mar 14, 2025 | 21.20 | 21.23 | 21.20 | 21.23 | - | 1.19% | 502 |
| Mar 13, 2025 | 20.99 | 20.99 | 20.98 | 20.98 | - | -0.47% | 2,300 |
| Mar 12, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | - | - |
| Mar 11, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | - | - |
| Mar 10, 2025 | 21.30 | 21.30 | 21.08 | 21.08 | - | -1.03% | 306 |
| Mar 7, 2025 | 21.23 | 21.30 | 21.23 | 21.30 | - | 0.71% | 500 |
| Mar 6, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | - |
| Mar 5, 2025 | 20.74 | 21.15 | 20.74 | 21.15 | - | 0.81% | 640 |
| Mar 4, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | - | - | 1,240 |
| Mar 3, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | - | - | 4,400 |
| Feb 28, 2025 | 20.91 | 20.98 | 20.91 | 20.98 | - | -0.29% | 500 |
| Feb 27, 2025 | 21.06 | 21.06 | 21.04 | 21.04 | - | 0.10% | 1,600 |