Mackenzie Global High Yield Fixed Income ETF (NEO:MHYB)
Canada · Delayed Price · Currency is CAD 18.06
+0.02 (0.11%)
Sep 9, 2025, 4:00 PM EDT
NEO:MHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 18.11 | 18.12 | 18.06 | 18.09 | - | 0.11% | 2,228 |
| Sep 10, 2025 | 18.06 | 18.10 | 18.05 | 18.07 | - | 0.06% | 1,320 |
| Sep 9, 2025 | 18.09 | 18.09 | 18.06 | 18.06 | - | 0.11% | 4,100 |
| Sep 8, 2025 | 18.09 | 18.09 | 18.04 | 18.04 | - | -0.11% | 2,112 |
| Sep 5, 2025 | 18.11 | 18.11 | 17.96 | 18.06 | - | 0.22% | 10,933 |
| Sep 4, 2025 | 18.04 | 18.05 | 18.02 | 18.02 | - | 0.22% | 1,462 |
| Sep 3, 2025 | 17.92 | 18.03 | 17.92 | 17.98 | - | 0.11% | 1,926 |
| Sep 2, 2025 | 17.91 | 17.96 | 17.91 | 17.96 | - | -0.28% | 1,750 |
| Aug 29, 2025 | 18.02 | 18.02 | 18.01 | 18.01 | - | -0.33% | 12,713 |
| Aug 28, 2025 | 18.12 | 18.12 | 18.07 | 18.07 | - | -0.17% | 2,422 |
| Aug 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | - |
| Aug 26, 2025 | 18.15 | 18.15 | 18.02 | 18.10 | - | 0.22% | 53,827 |
| Aug 25, 2025 | 18.02 | 18.06 | 17.99 | 18.06 | - | -0.06% | 2,258 |
| Aug 22, 2025 | 18.00 | 18.07 | 18.00 | 18.07 | - | 0.11% | 21,100 |
| Aug 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | - | - | - |
| Aug 20, 2025 | 18.00 | 18.05 | 18.00 | 18.05 | - | -0.06% | 2,275 |
| Aug 19, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | - | - | - |
| Aug 18, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | - | - | - |
| Aug 15, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | - | - | - |
| Aug 14, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | - | - | - |
| Aug 13, 2025 | 18.09 | 18.10 | 18.06 | 18.06 | - | 0.11% | 928 |
| Aug 12, 2025 | 18.00 | 18.04 | 18.00 | 18.04 | - | -0.11% | 386 |
| Aug 11, 2025 | 18.07 | 18.07 | 18.06 | 18.06 | - | 0.17% | 1,606 |
| Aug 8, 2025 | 18.07 | 18.08 | 18.03 | 18.03 | - | - | 5,831 |
| Aug 7, 2025 | 18.12 | 18.12 | 18.00 | 18.03 | - | 0.06% | 68,420 |
| Aug 6, 2025 | 17.98 | 18.05 | 17.94 | 18.02 | - | 0.17% | 8,588 |
| Aug 5, 2025 | 18.19 | 18.19 | 17.95 | 17.99 | - | 0.22% | 3,063 |
| Aug 1, 2025 | 17.90 | 17.95 | 17.90 | 17.95 | - | -0.50% | 651 |
| Jul 31, 2025 | 18.05 | 18.11 | 18.00 | 18.04 | - | -0.06% | 2,466 |
| Jul 30, 2025 | 18.08 | 18.08 | 18.05 | 18.05 | - | - | 1,500 |
| Jul 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | - | - | - |
| Jul 28, 2025 | 18.00 | 18.05 | 18.00 | 18.05 | - | - | 379 |
| Jul 25, 2025 | 18.01 | 18.05 | 18.01 | 18.05 | - | 0.17% | 400 |
| Jul 24, 2025 | 17.98 | 18.02 | 17.98 | 18.02 | - | 0.33% | 970 |
| Jul 23, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | - | - | - |
| Jul 22, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | - | - | - |
| Jul 21, 2025 | 17.97 | 17.97 | 17.96 | 17.96 | - | - | 217,676 |
| Jul 18, 2025 | 17.93 | 17.96 | 17.93 | 17.96 | - | - | 273 |
| Jul 17, 2025 | 17.95 | 17.96 | 17.95 | 17.96 | - | - | 801 |
| Jul 16, 2025 | 17.97 | 18.01 | 17.91 | 17.96 | - | 0.17% | 88,796 |
| Jul 15, 2025 | 17.92 | 17.93 | 17.92 | 17.93 | - | -0.06% | 5,478 |
| Jul 14, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | - | - | - |
| Jul 11, 2025 | 17.96 | 17.96 | 17.94 | 17.94 | - | -0.11% | 915 |
| Jul 10, 2025 | 17.95 | 17.96 | 17.94 | 17.96 | - | - | 3,600 |
| Jul 9, 2025 | 17.98 | 17.98 | 17.96 | 17.96 | - | 0.11% | 1,607 |
| Jul 8, 2025 | 17.92 | 17.94 | 17.92 | 17.94 | - | -0.06% | 521 |
| Jul 7, 2025 | 17.93 | 17.95 | 17.93 | 17.95 | - | 0.22% | 7,651 |
| Jul 4, 2025 | 17.99 | 17.99 | 17.91 | 17.91 | - | -0.50% | 2,000 |
| Jul 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jul 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |