Mackenzie Global Sustainable Bond ETF (NEO:MGSB)
Canada · Delayed Price · Currency is CAD 16.99
+0.03 (0.19%)
Oct 20, 2026, 10:04 AM EDT
NEO:MGSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 17.00 | 17.00 | 16.93 | 16.99 | 16.99 | 0.19% | 5,600 |
| Oct 19, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.24% | 7,797 |
| Oct 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.05% | 200 |
| Oct 15, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.51% | 8,660 |
| Oct 14, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.02% | 4,188 |
| Oct 13, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.48% | 2,561 |
| Oct 9, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.16% | 200 |
| Oct 8, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.13% | 609 |
| Oct 7, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.08% | 2,300 |
| Oct 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.15% | 3,100 |
| Oct 5, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.02% | 10,900 |
| Oct 2, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.14% | 1,101 |
| Oct 1, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.01% | 4,000 |
| Sep 30, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.76 | -0.01% | 192 |
| Sep 29, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.76 | -0.02% | 1,400 |
| Sep 28, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.76 | -0.29% | 2,501 |
| Sep 25, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.81 | -0.06% | - |
| Sep 24, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.82 | -0.44% | 1 |
| Sep 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.54% | 805 |
| Sep 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | -0.06% | 2,897 |
| Sep 21, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.00 | 0.29% | 700 |
| Sep 18, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.95 | -0.24% | 129 |
| Sep 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | 0.25% | 15,569 |
| Sep 16, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.95 | 0.11% | 7,360 |
| Sep 15, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.93 | -0.17% | 21,700 |
| Sep 14, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.96 | -0.14% | 7,100 |
| Sep 11, 2026 | 17.06 | 17.06 | 16.99 | 16.99 | 16.98 | -0.02% | 10,945 |
| Sep 10, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.48% | 22,947 |
| Sep 9, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.07 | -0.20% | 37,930 |
| Sep 8, 2026 | 17.08 | 17.11 | 17.08 | 17.11 | 17.10 | -0.05% | 6,760 |
| Sep 4, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.11 | 0.13% | 10,572 |
| Sep 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.09 | 0.21% | 3,209 |
| Sep 2, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.05 | -0.05% | 2,300 |
| Sep 1, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.06 | -0.12% | 6,505 |
| Aug 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.08 | -0.18% | 118 |
| Aug 28, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.11 | -0.29% | 1,850 |
| Aug 27, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.16 | -0.12% | 2,007 |
| Aug 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.18 | -0.08% | 1,300 |
| Aug 25, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.20 | 0.33% | 9,470 |
| Aug 24, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.14 | 0.22% | 200 |
| Aug 21, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.10 | -0.16% | - |
| Aug 20, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.13 | -0.12% | - |
| Aug 19, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.15 | 0.40% | - |
| Aug 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.08 | - | 319 |
| Aug 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.08 | -0.25% | 2,700 |
| Aug 14, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.12 | -0.34% | - |
| Aug 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.18 | 0.22% | 2,100 |
| Aug 12, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.14 | -0.05% | 2,800 |
| Aug 11, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.15 | 0.04% | - |
| Aug 10, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.14 | -0.40% | 4,200 |