Skip to main content
Mackenzie Global Sustainable Bond ETF (NEO: MGSB)
Canada flag Canada · Delayed Price · Currency is CAD
17.60
-0.02 (-0.11%)
Dec 23, 2024, 4:00 PM EST

MGSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202417.6017.6017.6017.60--0.11%3,550
Dec 17, 202417.6217.6217.6217.62--0.06%570
Dec 16, 202417.6417.6417.6017.63--0.62%3,500
Dec 13, 202417.6817.7417.6817.74--0.28%1,440
Dec 12, 202417.7917.7917.7917.79--0.39%2,740
Dec 10, 202417.8617.8617.8617.86--0.06%1,400
Dec 6, 202417.8717.8717.8717.87-0.11%1,500
Dec 4, 202417.8517.8517.8517.85-0.11%600
Dec 2, 202417.8117.8317.8117.83-0.56%1,900
Nov 29, 202417.7417.7417.7317.73--0.11%300
Nov 27, 202417.6617.7517.6617.75-1.72%2,200
Nov 25, 202417.4517.4517.4517.45--0.74%115
Nov 21, 202417.5817.5817.5817.58--0.45%700
Nov 20, 202417.6617.6617.6617.66-0.06%200
Nov 18, 202417.6517.6517.6517.65-0.17%138
Nov 14, 202417.6217.6217.6217.62-0.17%200
Nov 12, 202417.5917.5917.5917.59--0.79%2,970
Nov 11, 202417.7317.7317.7317.73-0.06%1,100
Oct 31, 202417.7217.7217.7217.72--1.01%300
Oct 16, 202417.9017.9017.9017.90-0.51%1,500
Oct 10, 202417.8117.8117.8117.81--0.67%1,237
Oct 2, 202417.9817.9817.9317.93--0.44%300
Sep 23, 202418.0118.0118.0118.01-0.11%1,297
Sep 13, 202417.9917.9917.9917.99--0.94%200
Sep 12, 202418.1618.1618.1618.16-1.00%550
Sep 11, 202417.9817.9817.9817.98-0.50%1,000
Sep 9, 202417.8917.8917.8917.89--0.67%500
Sep 4, 202418.0118.0118.0118.01-0.78%200
Sep 3, 202417.7917.8717.7917.87-0.28%280
Aug 27, 202417.8217.8217.8217.82--1,374
Aug 19, 202417.8217.8217.8217.82-0.17%151
Aug 15, 202417.8417.8417.7817.79--1.00%14,016
Aug 14, 202417.9717.9717.9717.97-1.35%113
Aug 13, 202417.7317.7317.7317.73--0.17%600
Aug 12, 202417.6717.7617.6717.76-0.79%2,430
Aug 7, 202417.6217.6217.6217.62-0.17%5,212
Jul 31, 202417.5017.5917.5017.59--1,750
Jul 25, 202417.5717.5917.5717.59-0.34%3,300
Jul 18, 202417.5317.5317.5317.53-0.11%200
Jul 17, 202417.5117.5117.5117.51-0.46%200
Jul 10, 202417.4317.4317.4317.43--0.17%1,103
Jul 3, 202417.4617.4617.4617.46--0.17%100
Jun 24, 202417.4917.4917.4917.49-0.81%11,215
Jun 12, 202417.3517.3517.3517.35--300
Jun 11, 202417.2617.3517.2517.35--0.23%4,603
Jun 6, 202417.3917.3917.3917.39--0.17%5,557
Jun 4, 202417.3417.4217.3417.42-0.99%1,700
May 24, 202417.2817.2817.2517.25--1.20%2,100
May 21, 202417.4617.4617.4617.46-0.92%1,206
May 14, 202417.3017.3017.3017.30--0.23%250
May 13, 202417.3417.3417.3417.34-0.58%500
May 10, 202417.2417.2417.2217.24--0.40%5,581
May 8, 202417.3117.3117.3117.31-0.70%1,003
May 3, 202417.1917.1917.1917.19--0.17%300
Apr 30, 202417.2217.2217.2217.22-0.29%1,172
Apr 24, 202417.1717.1717.1717.17-0.29%700
Apr 22, 202417.1317.1317.1017.12--0.47%10,900
Apr 19, 202417.2017.2017.2017.20--1,233
Apr 18, 202417.2017.2017.2017.20-0.82%2,420
Apr 17, 202417.1717.1717.0617.06--0.93%11,947
Apr 16, 202417.2217.2217.2217.22--0.52%6,600
Apr 11, 202417.3117.3117.3117.31--0.12%1,500
Apr 5, 202417.3317.3317.3317.33-0.17%401
Apr 4, 202417.3017.3017.3017.30--0.69%1,100
Mar 26, 202417.4217.4217.4217.42--0.80%100
Mar 22, 202417.5617.5617.5617.56-0.75%115
Mar 20, 202417.4317.4317.4317.43--0.06%200
Mar 15, 202417.4417.4417.4417.44--0.51%500
Mar 13, 202417.5317.5317.5317.53--0.17%1,200
Mar 11, 202417.5617.5617.5617.56-0.52%1,066
Mar 5, 202417.4717.4717.4717.47-0.34%100
Mar 4, 202417.4117.4117.4117.41-0.64%700
Feb 26, 202417.3817.3817.3017.30--0.69%2,155
Feb 23, 202417.4217.4217.4217.42-0.75%130
Feb 21, 202417.3917.3917.2917.29--0.58%4,205
Feb 20, 202417.3917.3917.3917.39--5,808
Feb 12, 202417.3117.3917.3117.39--0.29%1,642
Feb 7, 202417.4417.4417.4417.44--0.06%200
Feb 6, 202417.4517.4517.4517.45--0.57%1,000
Jan 31, 202417.5517.5517.5517.55-0.52%115
Jan 30, 202417.4617.4617.4617.46--0.11%1,195
Jan 25, 202417.3817.4817.3817.48--0.34%1,100
Jan 10, 202417.5417.5417.5417.54-0.29%2,638
Jan 5, 202417.4917.4917.4917.49--0.68%1,230