Mackenzie Canadian Short Term Fixed Income ETF (TSX:MCSB)
Canada · Delayed Price · Currency is CAD 20.07
+0.02 (0.10%)
Feb 12, 2026, 3:35 PM EST
TSX:MCSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 20.06 | 20.07 | 20.05 | 20.05 | - | 0.10% | 400 |
| Feb 11, 2026 | 20.03 | 20.04 | 20.03 | 20.03 | 20.03 | -0.05% | 6,800 |
| Feb 10, 2026 | 19.88 | 20.05 | 19.88 | 20.04 | 20.04 | 0.05% | 13,842 |
| Feb 9, 2026 | 20.02 | 20.03 | 20.02 | 20.03 | 20.03 | - | 5,300 |
| Feb 6, 2026 | 20.00 | 20.03 | 20.00 | 20.03 | 20.03 | 0.20% | 3,298 |
| Feb 5, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.10% | 991 |
| Feb 4, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.15% | 3,600 |
| Feb 3, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.05% | 2,100 |
| Feb 2, 2026 | 20.00 | 20.00 | 19.99 | 19.99 | 19.99 | -0.20% | 4,447 |
| Jan 30, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.98 | -0.15% | 19,101 |
| Jan 29, 2026 | 20.04 | 20.06 | 20.04 | 20.06 | 20.01 | 0.15% | 1,100 |
| Jan 28, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.98 | -0.05% | 100 |
| Jan 27, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.99 | 0.05% | 200 |
| Jan 26, 2026 | 20.02 | 20.03 | 20.02 | 20.03 | 19.98 | 0.25% | 3,018 |
| Jan 23, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.93 | -0.10% | 270 |
| Jan 22, 2026 | 20.01 | 20.01 | 20.00 | 20.00 | 19.95 | - | 200 |
| Jan 21, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 19.95 | - | 716 |
| Jan 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.95 | -0.15% | 300 |
| Jan 19, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.98 | 0.05% | 400 |
| Jan 16, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.97 | - | 244 |
| Jan 15, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.97 | 0.10% | 3,100 |
| Jan 14, 2026 | 20.00 | 20.02 | 19.99 | 20.00 | 19.95 | - | 7,676 |
| Jan 13, 2026 | 20.01 | 20.01 | 20.00 | 20.00 | 19.95 | - | 5,950 |
| Jan 12, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 19.95 | 0.15% | 17,845 |
| Jan 9, 2026 | 20.00 | 20.00 | 19.97 | 19.97 | 19.92 | 0.05% | 4,200 |
| Jan 8, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.91 | -0.05% | 626 |
| Jan 7, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.92 | 0.15% | 6,400 |
| Jan 6, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.89 | 0.05% | 100 |
| Jan 5, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.88 | -0.10% | 400 |
| Jan 2, 2026 | 19.96 | 19.96 | 19.93 | 19.95 | 19.90 | 0.15% | 1,674 |
| Dec 31, 2025 | 19.96 | 19.96 | 19.92 | 19.92 | 19.87 | - | 4,300 |
| Dec 30, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.87 | -0.45% | 2,300 |
| Dec 29, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | 0.05% | 3,939 |
| Dec 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | 0.15% | 200 |
| Dec 22, 2025 | 19.97 | 19.97 | 19.94 | 19.97 | 19.88 | 0.15% | 4,900 |
| Dec 19, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.85 | -0.05% | 6,900 |
| Dec 18, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | 0.15% | 700 |
| Dec 12, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | -0.15% | 302 |
| Dec 11, 2025 | 19.94 | 19.95 | 19.94 | 19.95 | 19.86 | 0.15% | 7,500 |
| Dec 10, 2025 | 19.92 | 19.93 | 19.89 | 19.92 | 19.83 | - | 17,651 |
| Dec 9, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | 0.20% | 197 |
| Dec 8, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.79 | -0.60% | 101 |
| Dec 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | -0.05% | 1,173 |
| Dec 3, 2025 | 20.04 | 20.04 | 20.01 | 20.01 | 19.92 | -0.05% | 1,700 |
| Dec 2, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.93 | -0.40% | 5,014 |
| Nov 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.95 | -0.05% | 700 |
| Nov 26, 2025 | 20.07 | 20.11 | 20.07 | 20.11 | 19.96 | 0.10% | 10,000 |
| Nov 25, 2025 | 20.10 | 20.10 | 20.09 | 20.09 | 19.94 | 0.20% | 1,398 |
| Nov 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.90 | -0.10% | 520 |
| Nov 21, 2025 | 20.06 | 20.07 | 20.04 | 20.07 | 19.92 | 0.20% | 1,500 |