Mackenzie Balanced Allocation ETF (TSX:MBAL)
Canada
· Delayed Price · Currency is CAD 25.77
-0.05 (-0.19%)
May 30, 2025, 4:00 PM EDT
TSX:MBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 25.77 | 26.27 | 25.77 | 26.27 | - | 1.94% | 403 |
| May 30, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | - | -0.19% | 150 |
| May 29, 2025 | 25.83 | 25.83 | 25.82 | 25.82 | - | 0.12% | 228 |
| May 28, 2025 | 25.86 | 25.86 | 25.79 | 25.79 | - | -0.19% | 3,617 |
| May 27, 2025 | 25.75 | 25.84 | 25.75 | 25.84 | - | 0.58% | 200 |
| May 26, 2025 | 25.84 | 25.84 | 25.69 | 25.69 | - | 0.16% | 1,754 |
| May 23, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | - | - | - |
| May 22, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | - | 0.16% | 139 |
| May 21, 2025 | 25.74 | 25.74 | 25.61 | 25.61 | - | -1.01% | 400 |
| May 20, 2025 | 26.44 | 26.44 | 25.82 | 25.87 | - | 0.15% | 1,774 |
| May 16, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | - | - | - |
| May 15, 2025 | 25.83 | 25.83 | 25.82 | 25.83 | - | 0.58% | 240 |
| May 14, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | - | - | - |
| May 13, 2025 | 25.72 | 25.72 | 25.68 | 25.68 | - | 0.20% | 300 |
| May 12, 2025 | 26.18 | 26.18 | 25.63 | 25.63 | - | 1.14% | 243 |
| May 9, 2025 | 25.36 | 25.36 | 25.34 | 25.34 | - | - | 300 |
| May 8, 2025 | 25.91 | 25.91 | 25.34 | 25.34 | - | 0.56% | 2,291 |
| May 7, 2025 | 25.15 | 25.22 | 25.15 | 25.20 | - | 0.44% | 20,165 |
| May 6, 2025 | 25.00 | 25.13 | 25.00 | 25.09 | - | -0.28% | 3,760 |
| May 5, 2025 | 24.52 | 25.16 | 24.52 | 25.16 | - | 0.28% | 666 |
| May 2, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | - | - | - |
| May 1, 2025 | 25.78 | 25.78 | 25.08 | 25.09 | - | 0.44% | 3,799 |
| Apr 30, 2025 | 24.88 | 24.98 | 24.88 | 24.98 | - | -0.16% | 100 |
| Apr 29, 2025 | 25.00 | 25.02 | 25.00 | 25.02 | - | 0.40% | 800 |
| Apr 28, 2025 | 24.74 | 24.92 | 24.74 | 24.92 | - | 0.16% | 15,637 |
| Apr 25, 2025 | 24.89 | 24.90 | 24.88 | 24.88 | - | 0.28% | 516 |
| Apr 24, 2025 | 24.57 | 24.81 | 24.57 | 24.81 | - | 3.03% | 2,738 |
| Apr 23, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | - | - | - |
| Apr 22, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | - | - | - |
| Apr 21, 2025 | 24.03 | 24.08 | 24.03 | 24.08 | - | -1.11% | 11,407 |
| Apr 17, 2025 | 24.62 | 24.62 | 24.35 | 24.35 | - | 0.21% | 400 |
| Apr 16, 2025 | 24.26 | 24.30 | 24.26 | 24.30 | - | -0.94% | 296 |
| Apr 15, 2025 | 24.55 | 24.55 | 24.53 | 24.53 | - | 4.16% | 281 |
| Apr 14, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | - | - | - |
| Apr 11, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | - | - | - |
| Apr 10, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | - | - | - |
| Apr 9, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | - | - | - |
| Apr 8, 2025 | 24.11 | 24.11 | 23.55 | 23.55 | - | -1.01% | 4,352 |
| Apr 7, 2025 | 24.00 | 24.00 | 23.68 | 23.79 | - | -1.20% | 7,143 |
| Apr 4, 2025 | 24.17 | 24.17 | 24.08 | 24.08 | - | -5.61% | 222 |
| Apr 3, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | - | - | - |
| Apr 2, 2025 | 25.47 | 25.52 | 25.47 | 25.51 | - | 0.51% | 1,255 |
| Apr 1, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | - | - | - |
| Mar 31, 2025 | 25.26 | 25.39 | 25.24 | 25.38 | - | 0.44% | 1,018 |
| Mar 28, 2025 | 25.29 | 25.29 | 25.27 | 25.27 | - | -0.86% | 3,308 |
| Mar 27, 2025 | 25.46 | 25.49 | 25.46 | 25.49 | - | 0.12% | 608 |
| Mar 26, 2025 | 25.48 | 25.48 | 25.46 | 25.46 | - | -0.66% | 100 |
| Mar 25, 2025 | 25.73 | 25.73 | 25.63 | 25.63 | - | - | 3,550 |
| Mar 24, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | - | - | - |
| Mar 21, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | - | - | - |