Mackenzie Global Sustainable Bond ETF (NEO:MGSB)
Canada
· Delayed Price · Currency is CAD 17.49
0.00 (0.00%)
Jun 24, 2025, 4:00 PM EDT
NEO:MGSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | - | - | 500 |
| Jun 12, 2025 | 17.40 | 17.49 | 17.40 | 17.49 | - | 0.29% | 5,946 |
| Jun 11, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | - | 0.58% | 1,100 |
| Jun 10, 2025 | 17.29 | 17.34 | 17.29 | 17.34 | - | 0.12% | 200 |
| Jun 9, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | - | -0.35% | 878 |
| May 22, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | - | 200 |
| May 14, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | -0.57% | 100 |
| May 9, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | 0.46% | 1,600 |
| May 2, 2025 | 17.48 | 17.48 | 17.40 | 17.40 | - | -1.14% | 1,240 |
| Apr 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 0.63% | 800 |
| Apr 25, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | - | -0.11% | 230 |
| Apr 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | - | - | 1,900 |
| Apr 23, 2025 | 17.44 | 17.51 | 17.44 | 17.51 | - | 0.81% | 1,486 |
| Apr 21, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | - | 0.46% | 100 |
| Apr 10, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | - | - | 1,130 |
| Apr 9, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | - | -1.54% | 1,041 |
| Apr 7, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | -0.45% | 106 |
| Apr 1, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | - | 0.57% | 1,529 |
| Mar 28, 2025 | 17.60 | 17.61 | 17.54 | 17.54 | - | -0.45% | 2,800 |
| Mar 25, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | - | 0.06% | 1,603 |
| Mar 24, 2025 | 17.55 | 17.61 | 17.55 | 17.61 | - | -0.23% | 3,185 |
| Mar 21, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | - | 0.34% | 132 |
| Mar 20, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | - | 0.34% | 105 |
| Mar 17, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | - | -0.68% | 200 |
| Mar 11, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | - | 0.80% | 900 |
| Mar 7, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | - | -0.91% | 400 |
| Feb 21, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | - | 0.40% | 182 |
| Feb 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 0.28% | 108 |
| Feb 13, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | - | -0.11% | 700 |
| Feb 12, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | 0.06% | 800 |
| Feb 7, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | -0.34% | 1,000 |
| Feb 5, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | - | 0.17% | 718 |
| Feb 4, 2025 | 17.58 | 17.60 | 17.58 | 17.59 | - | 0.17% | 4,300 |
| Feb 3, 2025 | 17.59 | 17.64 | 17.56 | 17.56 | - | -0.06% | 2,229 |
| Jan 30, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | 0.17% | 600 |
| Jan 28, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | 0.34% | 20,900 |
| Jan 22, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | 0.58% | 600 |
| Jan 13, 2025 | 17.30 | 17.38 | 17.30 | 17.38 | - | -0.52% | 1,300 |
| Jan 9, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | - | -0.11% | 1,001 |
| Jan 7, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | - | 0.17% | 1,962 |
| Dec 31, 2024 | 17.49 | 17.49 | 17.46 | 17.46 | - | -0.80% | 6,807 |
| Dec 23, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | - | -0.11% | 3,550 |
| Dec 17, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | - | -0.06% | 570 |
| Dec 16, 2024 | 17.64 | 17.64 | 17.60 | 17.63 | - | -0.62% | 3,500 |
| Dec 13, 2024 | 17.68 | 17.74 | 17.68 | 17.74 | - | -0.28% | 1,440 |
| Dec 12, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | - | -0.39% | 2,740 |
| Dec 10, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | - | -0.06% | 1,400 |
| Dec 6, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | - | 0.11% | 1,500 |
| Dec 4, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | - | 0.11% | 600 |