Mackenzie Corporate Knights Global 100 Index ETF (NEO:MCKG)
Canada · Delayed Price · Currency is CAD 26.25
-0.01 (-0.04%)
May 14, 2026, 11:45 AM EST
NEO:MCKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 26.19 | 26.25 | 26.19 | 26.25 | - | 0.04% | - |
| May 13, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.46% | 200 |
| May 12, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.34% | 100 |
| May 11, 2026 | 26.14 | 26.23 | 26.14 | 26.21 | 26.21 | 1.35% | 1,340 |
| May 8, 2026 | 25.85 | 25.86 | 25.85 | 25.86 | 25.86 | -1.34% | 210 |
| May 6, 2026 | 26.28 | 26.28 | 26.21 | 26.21 | 26.21 | 4.76% | 1,180 |
| May 4, 2026 | 25.07 | 25.07 | 24.95 | 25.02 | 25.02 | -1.61% | 1,932 |
| May 1, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.12% | 137 |
| Apr 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.93% | 459 |
| Apr 29, 2026 | 24.98 | 24.98 | 24.92 | 24.92 | 24.92 | -1.15% | 207 |
| Apr 28, 2026 | 25.30 | 25.30 | 25.18 | 25.21 | 25.21 | -0.08% | 11,847 |
| Apr 27, 2026 | 25.30 | 25.30 | 25.18 | 25.23 | 25.23 | - | 4,475 |
| Apr 24, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.12% | 1,000 |
| Apr 23, 2026 | 25.44 | 25.44 | 25.26 | 25.26 | 25.26 | -0.55% | 510 |
| Apr 22, 2026 | 25.29 | 25.40 | 25.25 | 25.40 | 25.40 | 0.71% | 7,950 |
| Apr 21, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -2.36% | 880 |
| Apr 17, 2026 | 25.86 | 25.93 | 25.83 | 25.83 | 25.83 | 1.69% | 5,591 |
| Apr 16, 2026 | 25.62 | 25.62 | 25.40 | 25.40 | 25.40 | -0.35% | 5,232 |
| Apr 15, 2026 | 25.50 | 25.50 | 25.48 | 25.49 | 25.49 | -1.01% | 2,100 |
| Apr 14, 2026 | 25.70 | 25.76 | 25.68 | 25.75 | 25.75 | 1.26% | 3,299 |
| Apr 10, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.36% | 229 |
| Apr 9, 2026 | 25.50 | 25.50 | 25.02 | 25.34 | 25.34 | -1.78% | 1,800 |
| Apr 8, 2026 | 24.66 | 25.84 | 24.66 | 25.80 | 25.80 | 4.20% | 9,111 |
| Apr 7, 2026 | 24.60 | 24.78 | 24.55 | 24.76 | 24.76 | -0.88% | 4,123 |
| Apr 6, 2026 | 24.93 | 25.00 | 24.93 | 24.98 | 24.98 | 1.54% | 2,015 |
| Apr 2, 2026 | 24.69 | 24.69 | 24.60 | 24.60 | 24.60 | -2.65% | 602 |
| Apr 1, 2026 | 25.14 | 25.27 | 25.14 | 25.27 | 25.27 | 4.21% | 2,011 |
| Mar 31, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.42% | 1,500 |
| Mar 30, 2026 | 23.97 | 23.97 | 23.91 | 23.91 | 23.91 | 0.67% | 1,768 |
| 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 |