Skip to main content
Mackenzie Core Plus Global Fixed Income ETF (TSX:MGB)
Canada flag Canada · Delayed Price · Currency is CAD
15.90
-0.04 (-0.25%)
Jun 6, 2025, 3:59 PM EDT

TSX:MGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202515.9015.9115.8815.9015.90-0.25%1,600
Jun 5, 202515.9615.9615.9415.9415.94-0.25%2,200
Jun 4, 202515.9515.9815.9515.9815.981.14%900
Jun 3, 202515.8115.8115.8015.8015.80-0.63%500
Jun 2, 202515.9115.9115.9015.9015.90-0.06%1,300
May 30, 202515.9115.9115.9115.9115.85-0.50%100
May 29, 202515.8815.9915.8815.9915.930.57%5,400
May 28, 202515.9415.9415.9015.9015.84-1,800
May 27, 202515.8815.9015.8715.9015.840.32%8,100
May 26, 202515.8615.8615.8515.8515.790.06%7,103
May 23, 202515.8515.8515.8415.8415.78-0.06%2,121
May 22, 202515.8515.8515.8515.8515.790.57%400
May 21, 202515.7615.7615.7615.7615.70-0.63%1,005
May 20, 202515.8815.8815.8615.8615.80-5,336
May 16, 202515.8915.8915.8515.8615.80-0.38%1,003
May 15, 202515.9015.9315.8915.9215.860.70%2,800
May 14, 202515.8115.8115.8015.8115.75-0.82%2,100
May 13, 202515.8315.9415.8315.9415.880.44%2,636
May 12, 202515.8915.9415.8715.8715.81-0.81%1,728
May 9, 202515.9816.0015.9816.0015.940.69%600
May 8, 202515.9515.9615.8915.8915.83-0.69%6,200
May 7, 202515.9316.0015.9316.0015.940.13%400
May 6, 202515.8915.9815.8915.9815.920.38%3,800
May 5, 202515.9015.9215.9015.9215.86-0.50%7,600
May 2, 202516.0016.0016.0016.0016.000.25%-
May 1, 202515.9615.9615.9615.9615.96-0.75%100
Apr 30, 202516.0816.0816.0816.0816.020.12%1,500
Apr 29, 202516.0616.0616.0616.0616.000.12%800
Apr 28, 202516.0416.0416.0416.0415.980.31%102
Apr 25, 202515.9915.9915.9915.9915.930.13%3,500
Apr 24, 202515.9415.9715.9415.9715.910.25%3,532
Apr 23, 202515.8915.9415.8915.9315.870.38%7,800
Apr 22, 202515.9015.9015.8715.8715.810.51%5,433
Apr 21, 202515.8515.8515.7915.7915.73-0.50%8,204
Apr 17, 202515.9015.9115.8615.8715.81-0.81%3,400
Apr 16, 202516.0016.0016.0016.0015.940.25%600
Apr 15, 202515.9715.9715.9615.9615.900.19%1,900
Apr 14, 202515.8415.9515.8415.9315.870.38%9,400
Apr 11, 202515.7915.8715.7915.8715.81-0.38%2,800
Apr 10, 202515.9415.9415.8615.9315.870.19%17,800
Apr 9, 202515.8515.9015.8115.9015.84-0.19%5,339
Apr 8, 202516.0116.0115.9315.9315.87-1.42%1,046
Apr 7, 202516.1216.1616.0616.1616.10-0.80%5,511
Apr 4, 202516.2816.3016.2816.2916.231.05%4,700
Apr 3, 202516.1416.1716.1216.1216.060.19%11,900
Apr 2, 202516.1216.1216.0616.0916.03-0.25%5,438
Apr 1, 202516.1216.1316.1216.1316.070.06%1,105
Mar 31, 202516.1416.1516.1216.1215.99-0.49%10,400
Mar 28, 202516.1116.2016.1016.2016.070.56%3,011
Mar 27, 202516.0716.1116.0716.1115.980.44%5,500