Mackenzie Global Sustainable Bond ETF (NEO:MGSB)
Canada · Delayed Price · Currency is CAD 17.17
+0.07 (0.41%)
Aug 18, 2026, 9:37 AM EST
NEO:MGSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.41% | - |
| Aug 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 319 |
| Aug 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.25% | 2,700 |
| Aug 14, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.34% | - |
| Aug 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.22% | 2,100 |
| Aug 12, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.05% | 2,800 |
| Aug 11, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.04% | - |
| Aug 10, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.40% | 4,200 |
| Aug 5, 2026 | 17.17 | 17.23 | 17.17 | 17.23 | 17.23 | -0.01% | 11,158 |
| Jul 28, 2026 | 17.20 | 17.24 | 17.20 | 17.24 | 17.23 | 0.17% | 701 |
| Jul 27, 2026 | 17.17 | 17.21 | 17.16 | 17.21 | 17.20 | -0.26% | 3,166 |
| Jul 17, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.08% | - |
| Jul 16, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.23 | -0.12% | - |
| Jul 15, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.25 | 0.05% | - |
| Jul 14, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.24 | 0.19% | 1,300 |
| Jul 13, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.21 | -0.20% | 1,500 |
| Jul 10, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.04% | 2,501 |
| Jul 9, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.24 | 0.17% | 569 |
| Jul 8, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.21 | -0.34% | - |
| Jul 7, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.27 | -0.31% | 3,400 |
| Jul 6, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.32 | 0.05% | - |
| Jul 3, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.31 | -0.01% | - |
| Jul 2, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.31 | -0.29% | - |
| Jun 30, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.37 | -0.18% | 17,751 |
| Jun 29, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.40 | 0.04% | 18,146 |
| Jun 26, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.39 | 0.03% | - |
| Jun 25, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.39 | 0.04% | 2,100 |
| Jun 24, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.38 | 0.36% | 100 |
| Jun 23, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.32 | 0.06% | - |
| Jun 22, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.31 | -0.09% | 1,803 |
| Jun 19, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.32 | -0.07% | 7,700 |
| Jun 18, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.33 | -0.02% | 3,470 |
| Jun 17, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.34 | 0.02% | 300 |
| Jun 16, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.33 | 0.09% | - |
| Jun 15, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.32 | 0.21% | 1,100 |
| Jun 12, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.28 | 0.10% | - |
| Jun 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.26 | 0.44% | 2,303 |
| Jun 10, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.19 | -0.09% | - |
| Jun 9, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.20 | 0.10% | - |
| Jun 8, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.19 | -0.18% | - |
| Jun 5, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.22 | -0.23% | 2,143 |
| Jun 4, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.26 | 0.03% | 5,001 |
| Jun 3, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.25 | -0.21% | 400 |
| Jun 2, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.29 | 0.17% | 200 |
| Jun 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.26 | -0.08% | 2,072 |
| May 29, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | 0.06% | 522 |
| May 28, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.26 | 0.18% | - |
| May 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.23 | 0.04% | 200 |
| May 26, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.22 | 0.22% | 1,260 |
| May 25, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.19 | 0.21% | - |