Mackenzie Canadian Short Term Fixed Income ETF (TSX:MCSB)
Canada · Delayed Price · Currency is CAD 19.82
+0.02 (0.10%)
Mar 27, 2026, 4:10 PM EST
TSX:MCSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.05% | 100 |
| Mar 26, 2026 | 19.83 | 19.83 | 19.80 | 19.80 | 19.80 | -0.10% | 200 |
| Mar 24, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.05% | 592 |
| Mar 23, 2026 | 19.82 | 19.85 | 19.82 | 19.83 | 19.83 | 0.05% | 9,001 |
| Mar 20, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.25% | 542 |
| Mar 19, 2026 | 19.86 | 19.87 | 19.86 | 19.87 | 19.87 | -0.10% | 3,800 |
| Mar 18, 2026 | 19.94 | 19.94 | 19.89 | 19.89 | 19.89 | -0.20% | 1,100 |
| Mar 17, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.10% | 100 |
| Mar 16, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.15% | 100 |
| Mar 13, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.25% | 500 |
| Mar 11, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.20% | 100 |
| Mar 10, 2026 | 19.95 | 19.97 | 19.95 | 19.97 | 19.97 | 0.10% | 5,498 |
| Mar 9, 2026 | 19.90 | 19.95 | 19.90 | 19.95 | 19.95 | -0.05% | 651 |
| Mar 6, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.25% | 200 |
| Mar 4, 2026 | 20.04 | 20.04 | 20.01 | 20.01 | 20.01 | - | 7,000 |
| Mar 3, 2026 | 20.00 | 20.01 | 20.00 | 20.01 | 20.01 | -0.15% | 2,132 |
| Mar 2, 2026 | 20.03 | 20.04 | 20.03 | 20.04 | 20.04 | -0.55% | 5,120 |
| Feb 27, 2026 | 20.14 | 20.15 | 20.14 | 20.15 | 20.10 | 0.10% | 19,400 |
| Feb 26, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.08 | 0.05% | 8,900 |
| Feb 25, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.07 | - | 1,000 |
| Feb 23, 2026 | 20.12 | 20.12 | 20.10 | 20.12 | 20.07 | 0.05% | 9,002 |
| Feb 19, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.06 | - | 400 |
| Feb 18, 2026 | 20.11 | 20.11 | 20.08 | 20.11 | 20.06 | 0.10% | 1,498 |
| Feb 13, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.04 | 0.10% | 100 |
| Feb 12, 2026 | 20.06 | 20.08 | 20.05 | 20.07 | 20.02 | 0.20% | 2,700 |
| Feb 11, 2026 | 20.03 | 20.04 | 20.03 | 20.03 | 19.98 | -0.05% | 6,800 |
| Feb 10, 2026 | 19.88 | 20.05 | 19.88 | 20.04 | 19.99 | 0.05% | 13,842 |
| Feb 9, 2026 | 20.02 | 20.03 | 20.02 | 20.03 | 19.98 | - | 5,300 |
| Feb 6, 2026 | 20.00 | 20.03 | 20.00 | 20.03 | 19.98 | 0.20% | 3,298 |
| Feb 5, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.94 | -0.10% | 991 |
| Feb 4, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.96 | 0.15% | 3,600 |
| Feb 3, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.93 | -0.05% | 2,100 |
| Feb 2, 2026 | 20.00 | 20.00 | 19.99 | 19.99 | 19.94 | -0.20% | 4,447 |
| Jan 30, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.93 | -0.15% | 19,101 |
| Jan 29, 2026 | 20.04 | 20.06 | 20.04 | 20.06 | 19.96 | 0.15% | 1,100 |
| Jan 28, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.93 | -0.05% | 100 |
| Jan 27, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.94 | 0.05% | 200 |
| Jan 26, 2026 | 20.02 | 20.03 | 20.02 | 20.03 | 19.93 | 0.25% | 3,018 |
| Jan 23, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.88 | -0.10% | 270 |
| Jan 22, 2026 | 20.01 | 20.01 | 20.00 | 20.00 | 19.90 | - | 200 |
| Jan 21, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 19.90 | - | 716 |
| Jan 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | -0.15% | 300 |
| Jan 19, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.93 | 0.05% | 400 |
| Jan 16, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.92 | - | 244 |
| Jan 15, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.92 | 0.10% | 3,100 |
| Jan 14, 2026 | 20.00 | 20.02 | 19.99 | 20.00 | 19.90 | - | 7,676 |
| Jan 13, 2026 | 20.01 | 20.01 | 20.00 | 20.00 | 19.90 | - | 5,950 |
| Jan 12, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 19.90 | 0.15% | 17,845 |
| Jan 9, 2026 | 20.00 | 20.00 | 19.97 | 19.97 | 19.87 | 0.05% | 4,200 |
| Jan 8, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.86 | -0.05% | 626 |