Mackenzie Global Sustainable Bond ETF (NEO:MGSB)
Canada · Delayed Price · Currency is CAD 16.98
-0.03 (-0.18%)
Sep 22, 2026, 12:14 PM EST
NEO:MGSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.99 | 16.99 | 16.98 | 16.98 | 16.98 | -0.18% | 2,897 |
| Sep 21, 2026 | 16.96 | 17.01 | 16.96 | 17.01 | 17.01 | 0.31% | 700 |
| Sep 18, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.24% | 129 |
| Sep 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.25% | 15,569 |
| Sep 16, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.11% | 7,360 |
| Sep 15, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.17% | 21,700 |
| Sep 14, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.14% | 7,100 |
| Sep 11, 2026 | 17.06 | 17.06 | 16.99 | 16.99 | 16.99 | -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 | 17.08 | -0.20% | 37,930 |
| Sep 8, 2026 | 17.08 | 17.11 | 17.08 | 17.11 | 17.11 | -0.05% | 6,760 |
| Sep 4, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.13% | 10,572 |
| Sep 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.21% | 3,209 |
| Sep 2, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.05% | 2,300 |
| Sep 1, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.12% | 6,505 |
| Aug 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.09 | -0.18% | 118 |
| Aug 28, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.12 | -0.29% | 1,850 |
| Aug 27, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.17 | -0.12% | 2,007 |
| Aug 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | -0.08% | 1,300 |
| Aug 25, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.33% | 9,470 |
| Aug 24, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.15 | 0.22% | 200 |
| Aug 21, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.11 | -0.16% | - |
| Aug 20, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.14 | -0.12% | - |
| Aug 19, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.16 | 0.41% | - |
| Aug 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.09 | - | 319 |
| Aug 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.09 | -0.25% | 2,700 |
| Aug 14, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.13 | -0.34% | - |
| Aug 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | 0.22% | 2,100 |
| Aug 12, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.15 | -0.05% | 2,800 |
| Aug 11, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.16 | 0.04% | - |
| Aug 10, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.15 | -0.40% | 4,200 |
| Aug 5, 2026 | 17.17 | 17.23 | 17.17 | 17.23 | 17.22 | -0.01% | 11,158 |
| Jul 28, 2026 | 17.20 | 17.24 | 17.20 | 17.24 | 17.22 | 0.17% | 701 |
| Jul 27, 2026 | 17.17 | 17.21 | 17.16 | 17.21 | 17.19 | -0.26% | 3,166 |
| Jul 17, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.24 | 0.08% | - |
| Jul 16, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.22 | -0.12% | - |
| Jul 15, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.24 | 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 | 17.20 | -0.20% | 1,500 |
| Jul 10, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.24 | 0.04% | 2,501 |
| Jul 9, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.23 | 0.17% | 569 |
| Jul 8, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.20 | -0.34% | - |
| Jul 7, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.26 | -0.31% | 3,400 |
| Jul 6, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.31 | 0.05% | - |
| Jul 3, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.30 | -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 | 17.36 | -0.18% | 17,751 |
| Jun 29, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.39 | 0.04% | 18,146 |
| Jun 26, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.38 | 0.03% | - |
| Jun 25, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.38 | 0.04% | 2,100 |