Mackenzie Global Fixed Income Allocation ETF (TSX:MGAB)
Canada
· Delayed Price · Currency is CAD 16.97
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT
TSX:MGAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | - | - | - |
| May 8, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | - | - | - |
| May 7, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | - | - | - |
| May 6, 2025 | 16.92 | 16.92 | 16.88 | 16.88 | - | -0.53% | 1,200 |
| May 5, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | - | - | - |
| May 2, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | - | - | - |
| May 1, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | - | - | - |
| Apr 30, 2025 | 17.00 | 17.00 | 16.97 | 16.97 | - | 0.89% | 3,800 |
| Apr 29, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | - | - |
| Apr 28, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | - | - |
| Apr 25, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | - | - |
| Apr 24, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | - | - |
| Apr 23, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | - | - |
| Apr 22, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | - | - |
| Apr 21, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | - | - |
| Apr 17, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | 0.12% | 100 |
| Apr 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | - |
| Apr 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | - |
| Apr 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | - |
| Apr 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | - |
| Apr 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | - | - |
| Apr 9, 2025 | 16.64 | 16.80 | 16.64 | 16.80 | - | -0.30% | 100 |
| Apr 8, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | - | - | - |
| Apr 7, 2025 | 17.29 | 17.29 | 16.85 | 16.85 | - | -1.12% | 1,100 |
| Apr 4, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - | - |
| Apr 3, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - | - |
| Apr 2, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - | - |
| Apr 1, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - | - |
| Mar 31, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - | - |
| Mar 28, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - | - |
| Mar 27, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - | - |
| Mar 26, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - | - |
| Mar 25, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - | - |
| Mar 24, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - | - |
| Mar 21, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - | - |
| Mar 20, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - | - |
| Mar 19, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - | - |
| Mar 18, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - | - |
| Mar 17, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | 0.06% | 100 |
| Mar 14, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | - | -0.47% | 100 |
| Mar 13, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | - | - |
| Mar 12, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | - | - |
| Mar 11, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | - | - |
| Mar 10, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | - | - |
| Mar 7, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | - | - |
| Mar 6, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | - | - |
| Mar 5, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | - | - |
| Mar 4, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | - | - |
| Mar 3, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | - | - |
| Feb 28, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | - | - |