Skip to main content
logo
Mackenzie Core Plus Global Fixed Income ETF (TSX:MGB)
Canada flag Canada · Delayed Price · Currency is CAD
16.23
+0.11 (0.68%)
Feb 12, 2026, 3:59 PM EST

TSX:MGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202616.1316.2316.1316.2316.230.68%1,700
Feb 11, 202616.1716.1816.1216.1216.12-0.37%1,810
Feb 10, 202616.1716.1916.1716.1816.180.19%906
Feb 9, 202616.1016.1516.1016.1516.150.31%4,300
Feb 6, 202616.1016.1016.1016.1016.10-0.25%558
Feb 5, 202616.1416.1416.1016.1416.140.69%1,245
Feb 4, 202616.0316.0616.0316.0316.03-5,632
Feb 3, 202616.1216.1216.0316.0316.03-0.56%2,210
Feb 2, 202616.1116.1216.0616.1216.120.25%700
Jan 30, 202616.1316.1316.0816.0816.03-0.43%1,269
Jan 29, 202616.1516.1516.0916.1516.100.56%10,973
Jan 28, 202616.1916.1916.0616.0616.01-622
Jan 27, 202616.0616.0616.0616.0616.01-0.56%701
Jan 26, 202616.1616.1616.1516.1516.100.50%1,201
Jan 23, 202616.1716.1716.0716.0716.02-0.06%564
Jan 22, 202616.0816.1616.0816.0816.03-0.25%8,308
Jan 21, 202616.1416.1516.1116.1216.07-0.19%5,939
Jan 20, 202616.1116.1516.1116.1516.100.31%12,800
Jan 19, 202616.0916.1016.0216.1016.05-0.06%25,000
Jan 16, 202616.2316.2316.1116.1116.06-0.19%2,169
Jan 15, 202616.2416.2416.1316.1416.09-4,734
Jan 14, 202616.1816.1916.1416.1416.09-0.31%4,720
Jan 13, 202616.2016.2016.1916.1916.140.62%3,569
Jan 12, 202616.1116.1116.0916.0916.04-0.62%9,325
Jan 9, 202616.1716.1916.1716.1916.140.19%300
Jan 8, 202616.1116.1616.1016.1616.110.37%2,076
Jan 7, 202616.1216.1716.1016.1016.050.06%8,828
Jan 6, 202616.0916.0916.0916.0916.04-0.19%432
Jan 5, 202616.1016.1316.1016.1216.070.75%1,100
Jan 2, 202616.0516.0515.9916.0015.95-0.62%8,201
Dec 31, 202516.0916.1016.0916.1016.05-0.19%900
Dec 30, 202516.1216.1316.1216.1316.080.06%9,687
Dec 29, 202516.1516.1516.1216.1216.030.06%2,500
Dec 24, 202516.1216.1316.1116.1116.02-1,600
Dec 23, 202516.1816.1816.1116.1116.02-0.25%1,119
Dec 22, 202516.0816.1516.0816.1516.060.12%4,577
Dec 19, 202516.1816.1816.1316.1316.040.12%350
Dec 18, 202516.2116.2116.1116.1116.02-0.31%8,344
Dec 17, 202516.1716.1716.1216.1616.070.19%1,658
Dec 16, 202516.1416.1416.1316.1316.040.12%1,382
Dec 15, 202516.1116.1116.1116.1116.02-0.06%301
Dec 12, 202516.1216.1316.1216.1216.03-0.12%1,500
Dec 11, 202516.1316.1416.1316.1416.050.25%1,400
Dec 10, 202516.0616.1016.0616.1016.01-0.19%461
Dec 9, 202516.1016.1416.1016.1316.04-0.12%9,927
Dec 8, 202516.1316.1616.1316.1516.060.50%13,717
Dec 5, 202516.1316.1316.0716.0715.98-0.50%3,519
Dec 4, 202516.1616.1716.1516.1516.06-0.25%3,026
Dec 3, 202516.2416.2416.1916.1916.10-0.31%300
Dec 2, 202516.2016.2516.2016.2416.150.68%6,174