Mackenzie Core Plus Global Fixed Income ETF (TSX:MGB)
Canada · Delayed Price · Currency is CAD 16.14
+0.08 (0.50%)
Aug 29, 2025, 2:43 PM EDT
TSX:MGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.50% | 558 |
| Aug 28, 2025 | 16.11 | 16.11 | 16.06 | 16.06 | 16.06 | -0.31% | 2,300 |
| Aug 27, 2025 | 16.10 | 16.11 | 16.10 | 16.11 | 16.11 | 0.44% | 400 |
| Aug 26, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.12% | 302 |
| Aug 25, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.12% | 500 |
| Aug 22, 2025 | 16.10 | 16.10 | 16.04 | 16.04 | 16.04 | -0.25% | 2,200 |
| Aug 21, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.12% | 300 |
| Aug 20, 2025 | 16.08 | 16.10 | 16.06 | 16.10 | 16.10 | 0.12% | 3,343 |
| Aug 19, 2025 | 16.01 | 16.09 | 16.01 | 16.08 | 16.08 | 0.25% | 1,805 |
| Aug 18, 2025 | 15.98 | 16.06 | 15.97 | 16.04 | 16.04 | 0.38% | 8,300 |
| Aug 15, 2025 | 16.02 | 16.02 | 15.98 | 15.98 | 15.98 | -0.75% | 800 |
| Aug 14, 2025 | 16.05 | 16.10 | 16.05 | 16.10 | 16.10 | 0.50% | 2,800 |
| Aug 13, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.19% | - |
| Aug 12, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.56% | 2,000 |
| Aug 11, 2025 | 16.04 | 16.08 | 16.04 | 16.08 | 16.08 | 0.31% | 834 |
| Aug 8, 2025 | 16.04 | 16.04 | 16.03 | 16.03 | 16.03 | 0.06% | 600 |
| Aug 7, 2025 | 16.04 | 16.04 | 16.02 | 16.02 | 16.02 | -0.06% | 800 |
| Aug 6, 2025 | 16.06 | 16.06 | 16.03 | 16.03 | 16.03 | -0.43% | 3,100 |
| Aug 5, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.56% | 3,820 |
| Aug 1, 2025 | 16.05 | 16.05 | 16.01 | 16.01 | 16.01 | - | 1,231 |
| Jul 31, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.96 | -0.25% | 900 |
| Jul 30, 2025 | 16.04 | 16.05 | 16.04 | 16.05 | 16.00 | -0.12% | 6,600 |
| Jul 29, 2025 | 16.03 | 16.08 | 16.03 | 16.07 | 16.02 | 0.50% | 12,000 |
| Jul 28, 2025 | 15.94 | 15.99 | 15.94 | 15.99 | 15.94 | 0.13% | 1,208 |
| Jul 25, 2025 | 15.95 | 15.97 | 15.95 | 15.97 | 15.92 | 0.50% | 600 |
| Jul 24, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.84 | -0.13% | 1,303 |
| Jul 23, 2025 | 16.04 | 16.04 | 15.91 | 15.91 | 15.86 | -0.38% | 3,537 |
| Jul 22, 2025 | 15.98 | 15.98 | 15.97 | 15.97 | 15.92 | -0.31% | 700 |
| Jul 21, 2025 | 15.93 | 16.02 | 15.93 | 16.02 | 15.97 | 0.44% | 1,644 |
| Jul 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.90 | 0.38% | 200 |
| Jul 17, 2025 | 15.97 | 15.97 | 15.89 | 15.89 | 15.84 | 0.19% | 1,000 |
| Jul 16, 2025 | 15.93 | 15.93 | 15.85 | 15.86 | 15.81 | 0.44% | 1,400 |
| Jul 15, 2025 | 15.81 | 15.81 | 15.79 | 15.79 | 15.74 | -0.44% | 2,717 |
| Jul 14, 2025 | 15.84 | 15.86 | 15.84 | 15.86 | 15.81 | 0.32% | 6,100 |
| Jul 11, 2025 | 15.85 | 15.93 | 15.81 | 15.81 | 15.76 | -0.50% | 4,700 |
| Jul 10, 2025 | 15.90 | 15.90 | 15.88 | 15.89 | 15.84 | -0.44% | 1,930 |
| Jul 9, 2025 | 15.90 | 15.96 | 15.90 | 15.96 | 15.91 | 0.82% | 3,206 |
| Jul 8, 2025 | 15.98 | 15.98 | 15.83 | 15.83 | 15.78 | -0.31% | 8,800 |
| Jul 7, 2025 | 15.94 | 15.94 | 15.88 | 15.88 | 15.83 | -0.38% | 935 |
| Jul 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.89 | -0.25% | 800 |
| Jul 3, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.93 | 0.38% | 500 |
| Jul 2, 2025 | 15.96 | 15.96 | 15.92 | 15.92 | 15.87 | -0.69% | 605 |
| Jun 30, 2025 | 16.05 | 16.05 | 16.03 | 16.03 | 15.97 | -0.43% | 520 |
| Jun 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.04 | 0.06% | 939 |
| Jun 26, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.03 | 0.19% | 300 |
| Jun 25, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.00 | - | - |
| Jun 24, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.00 | 0.37% | 415 |
| Jun 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | - | - |
| Jun 20, 2025 | 15.94 | 16.00 | 15.94 | 16.00 | 15.94 | 0.50% | 1,525 |
| Jun 19, 2025 | 15.93 | 15.93 | 15.92 | 15.92 | 15.86 | -0.06% | 510 |