Mackenzie Global High Yield Fixed Income ETF (NEO:MHYB)
Canada · Delayed Price · Currency is CAD 17.94
-0.02 (-0.11%)
Nov 7, 2025, 4:00 PM EST
NEO:MHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.06% | 2,500 |
| Nov 6, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.06% | 290 |
| Nov 5, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.17% | 1,200 |
| Nov 3, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.77% | 102 |
| Oct 31, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.33% | 969 |
| Oct 29, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.22% | 606 |
| Oct 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 282 |
| Oct 21, 2025 | 18.07 | 18.10 | 18.03 | 18.10 | 18.10 | 0.22% | 3,799 |
| Oct 20, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.06% | 257 |
| Oct 17, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.17% | 464 |
| Oct 16, 2025 | 18.03 | 18.03 | 18.02 | 18.02 | 18.02 | 0.06% | 1,872 |
| Oct 14, 2025 | 17.99 | 18.01 | 17.99 | 18.01 | 18.01 | -0.17% | 4,610 |
| Oct 10, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.06% | 1,559 |
| Oct 9, 2025 | 17.99 | 18.03 | 17.99 | 18.03 | 18.03 | -0.22% | 412 |
| Oct 8, 2025 | 18.04 | 18.08 | 18.04 | 18.07 | 18.07 | -0.22% | 18,937 |
| Oct 6, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.22% | 454 |
| Oct 3, 2025 | 18.35 | 18.35 | 18.07 | 18.07 | 18.07 | -0.22% | 9,249 |
| Sep 29, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.06% | 1,036 |
| Sep 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 348,140 |
| Sep 25, 2025 | 18.12 | 18.12 | 18.10 | 18.10 | 18.10 | -0.39% | 1,680 |
| Sep 24, 2025 | 18.15 | 18.17 | 18.15 | 18.17 | 18.17 | -0.06% | 247 |
| Sep 23, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.39% | 226 |
| Sep 22, 2025 | 18.13 | 18.13 | 18.11 | 18.11 | 18.11 | -0.06% | 2,965 |
| Sep 18, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.22% | 241 |
| Sep 17, 2025 | 18.11 | 18.16 | 18.11 | 18.16 | 18.16 | - | 888 |
| Sep 16, 2025 | 18.11 | 18.16 | 18.11 | 18.16 | 18.16 | 0.33% | 1,386 |
| Sep 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.11% | 1,501 |
| Sep 11, 2025 | 18.11 | 18.12 | 18.06 | 18.12 | 18.12 | 0.39% | 2,228 |
| Sep 10, 2025 | 18.06 | 18.10 | 18.05 | 18.05 | 18.05 | -0.17% | 1,320 |
| Sep 9, 2025 | 18.09 | 18.09 | 18.08 | 18.08 | 18.08 | -0.06% | 4,100 |
| Sep 8, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.72% | 2,112 |
| Sep 5, 2025 | 18.11 | 18.11 | 17.96 | 17.96 | 17.96 | -0.50% | 10,933 |
| Sep 4, 2025 | 18.04 | 18.05 | 18.04 | 18.05 | 18.05 | 0.11% | 1,462 |
| Sep 3, 2025 | 17.92 | 18.03 | 17.92 | 18.03 | 18.03 | 0.45% | 1,926 |
| Sep 2, 2025 | 17.91 | 17.95 | 17.91 | 17.95 | 17.95 | -0.39% | 1,750 |
| Aug 29, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.55% | 12,713 |
| Aug 28, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.55% | 2,422 |
| Aug 26, 2025 | 18.15 | 18.15 | 18.02 | 18.02 | 18.02 | 0.11% | 53,827 |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 21,100 |
| Aug 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 2,275 |
| Aug 13, 2025 | 18.09 | 18.10 | 18.09 | 18.10 | 18.10 | 0.56% | 928 |
| Aug 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.33% | 386 |
| Aug 11, 2025 | 18.07 | 18.07 | 18.06 | 18.06 | 18.06 | - | 1,606 |
| Aug 8, 2025 | 18.07 | 18.08 | 18.06 | 18.06 | 18.06 | - | 5,831 |
| Aug 7, 2025 | 18.12 | 18.12 | 18.00 | 18.06 | 18.06 | 0.61% | 68,420 |
| Aug 6, 2025 | 17.98 | 18.05 | 17.94 | 17.95 | 17.95 | - | 8,588 |
| Aug 5, 2025 | 18.19 | 18.19 | 17.95 | 17.95 | 17.95 | 0.28% | 3,063 |
| Aug 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 651 |
| Jul 31, 2025 | 18.05 | 18.11 | 18.00 | 18.00 | 18.00 | -0.44% | 2,466 |
| Jul 30, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.44% | 1,500 |