Skip to main content
Mackenzie Core Plus Global Fixed Income ETF (TSX: MGB)
Canada flag Canada · Delayed Price · Currency is CAD
16.13
-0.07 (-0.43%)
Dec 24, 2024, 12:59 PM EST

MGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202416.2016.2016.1316.1316.13-0.12%8,731
Dec 23, 202416.1516.1516.1516.1516.15-0.43%1,649
Dec 20, 202416.2216.2216.2216.2216.220.25%5,000
Dec 19, 202416.2216.2216.1816.1816.18-0.98%2,100
Dec 18, 202416.3316.3416.3316.3416.340.12%3,100
Dec 17, 202416.2716.3216.2716.3216.32-0.18%2,813
Dec 16, 202416.3516.3516.3516.3516.35-108
Dec 13, 202416.4116.4116.3516.3516.35-0.61%5,444
Dec 12, 202416.4516.4516.4516.4516.45--
Dec 11, 202416.5316.5316.4416.4516.450.24%2,400
Dec 10, 202416.4616.4616.4116.4116.41-0.24%3,100
Dec 9, 202416.4916.5316.4516.4516.45-0.78%25,900
Dec 6, 202416.4816.5816.4816.5816.580.73%7,423
Dec 5, 202416.4616.4916.4316.4616.46-0.18%7,423
Dec 4, 202416.3316.4916.3316.4916.490.67%3,000
Dec 3, 202416.4616.4716.3816.3816.38-0.49%4,744
Dec 2, 202416.3716.4616.3716.4616.46-0.66%6,000
Nov 29, 202416.4716.5716.4616.5716.480.55%7,500
Nov 28, 202416.4016.4816.4016.4816.39-2,240
Nov 27, 202416.4816.4816.4816.4816.390.12%600
Nov 26, 202416.4916.4916.4616.4616.370.43%2,909
Nov 25, 202416.3616.3916.3616.3916.300.49%4,145
Nov 22, 202416.3316.3316.3116.3116.220.18%400
Nov 21, 202416.3316.3316.2516.2816.190.18%3,200
Nov 20, 202416.3316.3316.2516.2516.16-0.43%3,500
Nov 19, 202416.3616.3716.2816.3216.23-0.18%12,116
Nov 18, 202416.2416.3516.2416.3516.260.06%6,100
Nov 15, 202416.3416.3416.3416.3416.25-0.12%-
Nov 14, 202416.3716.3716.3416.3616.270.31%6,000
Nov 13, 202416.4016.4016.3016.3116.22-0.06%7,800
Nov 12, 202416.3516.3516.3016.3216.23-0.67%8,212
Nov 11, 202416.3516.4316.3516.4316.340.37%1,037
Nov 8, 202416.3716.3716.3716.3716.280.43%-
Nov 7, 202416.3016.3016.3016.3016.21-237
Nov 6, 202416.3016.3016.3016.3016.210.18%300
Nov 5, 202416.2716.2716.2716.2716.18--
Nov 4, 202416.3816.3816.2716.2716.18-0.12%8,610
Nov 1, 202416.3116.3116.2916.2916.29-1.21%600
Oct 31, 202416.4816.4916.4816.4916.400.12%13,237
Oct 30, 202416.4016.5016.4016.4716.380.30%12,738
Oct 29, 202416.4416.4416.4216.4216.33-0.48%3,200
Oct 28, 202416.4916.5016.4916.5016.410.12%2,303
Oct 25, 202416.5216.5216.4816.4816.39-0.12%600
Oct 24, 202416.4716.5016.4716.5016.410.24%400
Oct 23, 202416.4816.4816.4616.4616.37-0.18%2,607
Oct 22, 202416.5116.5116.4916.4916.40-0.36%1,318
Oct 21, 202416.5516.5516.5516.5516.46-150
Oct 18, 202416.5216.5516.5216.5516.460.18%100
Oct 17, 202416.5216.5216.5216.5216.43-400
Oct 16, 202416.5416.5416.5116.5216.430.30%11,900
Oct 15, 202416.4716.4716.4716.4716.38--
Oct 11, 202416.5316.5416.4416.4716.38-0.30%5,240
Oct 10, 202416.5516.5516.5216.5216.430.43%4,621
Oct 9, 202416.4216.4516.4116.4516.36-0.72%2,216
Oct 8, 202416.5416.5716.5016.5716.480.55%5,100
Oct 7, 202416.5316.5316.4516.4816.39-0.66%6,809
Oct 4, 202416.5916.5916.5916.5916.50-0.30%500
Oct 3, 202416.6316.6416.6316.6416.55-0.18%4,237
Oct 2, 202416.6516.6716.6516.6716.580.30%1,645
Oct 1, 202416.7316.7416.6216.6216.53-1.07%5,700
Sep 30, 202416.8016.8016.8016.8016.650.48%1,100
Sep 27, 202416.7016.7216.7016.7216.570.54%13,000
Sep 26, 202416.6716.6716.6316.6316.48-0.60%3,545
Sep 25, 202416.7216.7416.6816.7316.58-0.30%1,320
Sep 24, 202416.6616.7816.6616.7816.630.48%3,300
Sep 23, 202416.7216.7216.7016.7016.55-0.42%700
Sep 20, 202416.7716.7716.7716.7716.62-0.12%539
Sep 19, 202416.7916.7916.7916.7916.64--
Sep 18, 202416.7516.8116.7516.7916.640.24%2,100
Sep 17, 202416.7816.7916.7516.7516.600.42%600
Sep 16, 202416.6816.6816.6816.6816.53--
Sep 13, 202416.6916.7016.6816.6816.53-0.48%500
Sep 12, 202416.7316.7616.7316.7616.610.30%4,130
Sep 11, 202416.6716.7216.6716.7116.56-0.18%1,949
Sep 10, 202416.7016.7416.7016.7416.590.30%714
Sep 9, 202416.7116.7316.6916.6916.54-0.18%1,300
Sep 6, 202416.6616.7216.6616.7216.570.72%1,432
Sep 5, 202416.6016.6016.6016.6016.45-0.24%600
Sep 4, 202416.6516.6516.6416.6416.490.54%418
Sep 3, 202416.5916.5916.5516.5516.40-0.30%700
Aug 30, 202416.6016.6016.6016.6016.39-0.12%-
Aug 29, 202416.6216.6216.6216.6216.41-0.30%200
Aug 28, 202416.6516.6716.6516.6716.460.30%7,800
Aug 27, 202416.6216.6216.6216.6216.410.06%-
Aug 26, 202416.6116.6116.6116.6116.40-400
Aug 23, 202416.6116.6116.6116.6116.40-0.18%-
Aug 22, 202416.6416.6416.6416.6416.430.18%-
Aug 21, 202416.6116.6116.6116.6116.40--
Aug 20, 202416.6716.6716.6116.6116.400.06%1,227
Aug 19, 202416.6016.6016.6016.6016.390.18%600
Aug 16, 202416.5716.5716.5716.5716.360.36%100
Aug 15, 202416.6116.6116.5116.5116.30-1.02%3,700
Aug 14, 202416.6616.6816.6016.6816.470.18%3,000
Aug 13, 202416.6116.6516.6116.6516.440.60%2,205
Aug 12, 202416.4516.5816.4516.5516.340.49%2,500
Aug 9, 202416.4716.4916.4716.4716.260.43%1,447
Aug 8, 202416.3716.4016.3716.4016.19-0.36%1,330
Aug 7, 202416.4316.4616.4316.4616.250.06%1,600
Aug 6, 202416.5016.5016.4516.4516.24-0.90%900
Aug 2, 202416.6316.6316.6016.6016.390.79%300