Skip to main content
logo
Mackenzie Core Plus Global Fixed Income ETF (TSX:MGB)
Canada flag Canada · Delayed Price · Currency is CAD
15.92
+0.10 (0.63%)
Mar 30, 2026, 3:59 PM EST

TSX:MGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.8615.8615.8615.8615.860.06%3,800
Mar 26, 202615.9415.9415.8515.8515.85-0.75%717
Mar 25, 202615.9615.9815.9615.9715.971.08%1,801
Mar 24, 202615.8915.8915.8015.8015.80-0.75%3,838
Mar 23, 202615.8715.9215.8715.9215.920.70%1,374
Mar 20, 202615.8715.8715.8115.8115.81-1.13%1,252
Mar 19, 202615.9915.9915.9915.9915.99-0.25%186
Mar 18, 202615.9716.0315.9716.0316.030.25%50,889
Mar 17, 202616.0016.0015.9915.9915.990.13%2,453
Mar 16, 202615.9915.9915.9715.9715.970.06%700
Mar 13, 202615.9615.9615.9615.9615.960.13%1,033
Mar 12, 202615.9915.9915.9415.9415.94-1,866
Mar 11, 202615.9415.9415.9415.9415.94-0.44%200
Mar 10, 202616.0716.0716.0116.0116.01-0.56%5,311
Mar 9, 202616.1016.1016.1016.1016.100.12%833
Mar 6, 202616.1316.1316.0816.0816.08-0.37%1,027
Mar 5, 202616.1516.1516.1216.1416.14-0.43%1,901
Mar 4, 202616.2416.2416.2116.2116.21-0.25%2,507
Mar 3, 202616.2216.2516.2216.2516.250.12%4,787
Mar 2, 202616.1816.2616.1816.2316.23-0.86%4,581
Feb 27, 202616.3716.3816.3716.3716.320.06%3,515
Feb 26, 202616.2616.3616.2616.3616.310.43%10,097
Feb 25, 202616.2916.2916.2916.2916.24-0.12%110
Feb 24, 202616.3116.3116.3116.3116.260.31%103
Feb 23, 202616.2216.2616.2216.2616.21-0.18%533
Feb 20, 202616.2816.2916.2816.2916.24-1,166
Feb 19, 202616.2716.2916.2716.2916.240.37%1,923
Feb 18, 202616.2316.2316.2316.2316.18-0.25%883
Feb 17, 202616.2516.2716.2516.2716.220.25%452
Feb 13, 202616.2416.2416.1916.2316.18-4,060
Feb 12, 202616.1316.2316.1316.2316.180.68%1,700
Feb 11, 202616.1716.1816.1216.1216.07-0.37%1,810
Feb 10, 202616.1716.1916.1716.1816.130.19%906
Feb 9, 202616.1016.1516.1016.1516.100.31%4,300
Feb 6, 202616.1016.1016.1016.1016.05-0.25%558
Feb 5, 202616.1416.1416.1016.1416.090.69%1,245
Feb 4, 202616.0316.0616.0316.0315.98-5,632
Feb 3, 202616.1216.1216.0316.0315.98-0.56%2,210
Feb 2, 202616.1116.1216.0616.1216.070.25%700
Jan 30, 202616.1316.1316.0816.0815.98-0.43%1,269
Jan 29, 202616.1516.1516.0916.1516.050.56%10,973
Jan 28, 202616.1916.1916.0616.0615.96-622
Jan 27, 202616.0616.0616.0616.0615.96-0.56%701
Jan 26, 202616.1616.1616.1516.1516.050.50%1,201
Jan 23, 202616.1716.1716.0716.0715.97-0.06%564
Jan 22, 202616.0816.1616.0816.0815.98-0.25%8,308
Jan 21, 202616.1416.1516.1116.1216.02-0.19%5,939
Jan 20, 202616.1116.1516.1116.1516.050.31%12,800
Jan 19, 202616.0916.1016.0216.1016.00-0.06%25,000
Jan 16, 202616.2316.2316.1116.1116.01-0.19%2,169