Skip to main content
Mackenzie Core Plus Canadian Fixed Income ETF (TSX:MKB)
Canada flag Canada · Delayed Price · Currency is CAD
19.06
-0.04 (-0.21%)
Jun 13, 2025, 3:59 PM EDT

TSX:MKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202519.1319.1319.0919.0919.09-0.05%525
Jun 12, 202519.1319.1319.0819.1019.100.05%13,700
Jun 11, 202519.0619.1019.0619.0919.09-0.05%11,300
Jun 10, 202519.1319.1319.0819.1019.100.10%10,100
Jun 9, 202519.0719.1119.0519.0819.08-12,300
Jun 6, 202519.1519.1519.0719.0819.08-0.57%11,400
Jun 5, 202519.1619.2119.1619.1919.19-0.05%13,700
Jun 4, 202519.1919.2019.1419.2019.200.31%13,735
Jun 3, 202519.1419.1719.1319.1419.14-0.21%6,900
Jun 2, 202519.1619.1919.1619.1819.18-0.47%8,100
May 30, 202519.2319.2719.2119.2719.210.16%33,500
May 29, 202519.1919.2519.1919.2419.180.21%18,110
May 28, 202519.1519.2119.1219.2019.140.21%8,107
May 27, 202519.1519.1919.1219.1619.100.31%22,100
May 26, 202519.0919.1219.0919.1019.040.10%4,513
May 23, 202519.0719.0819.0419.0819.020.32%15,419
May 22, 202518.9619.0318.9619.0218.960.05%18,000
May 21, 202519.0519.0618.9819.0118.95-0.52%21,500
May 20, 202519.1219.1519.0919.1119.05-0.78%11,243
May 16, 202519.2519.2619.2219.2619.20-12,600
May 15, 202519.1719.2619.1719.2619.200.63%18,204
May 14, 202519.1819.1819.1419.1419.08-0.26%21,116
May 13, 202519.2019.2019.1419.1919.13-0.05%17,509
May 12, 202519.1919.2119.1419.2019.14-0.26%9,400
May 9, 202519.2219.2519.2119.2519.190.31%13,500
May 8, 202519.2019.2219.1519.1919.13-0.36%16,300
May 7, 202519.2419.2919.2319.2619.200.26%30,932
May 6, 202519.1119.2119.1119.2119.150.16%29,100
May 5, 202519.1419.1819.1319.1819.120.10%12,417
May 2, 202519.1819.2019.1319.1619.16-0.47%20,300
May 1, 202519.2219.2619.2019.2519.25-0.52%10,900
Apr 30, 202519.3319.3719.2919.3519.290.31%37,645
Apr 29, 202519.2719.2919.2519.2919.230.31%11,609
Apr 28, 202519.2119.2319.2019.2319.170.10%27,700
Apr 25, 202519.2619.2619.1819.2119.15-7,139
Apr 24, 202519.1719.2119.1219.2119.150.58%20,816
Apr 23, 202519.2419.2519.0919.1019.04-0.16%32,301
Apr 22, 202519.1019.1319.1019.1319.070.31%23,401
Apr 21, 202519.1519.1519.0719.0719.01-0.68%13,500
Apr 17, 202519.2819.2819.1919.2019.14-0.21%3,436
Apr 16, 202519.2719.2819.1819.2419.18-18,845
Apr 15, 202519.1719.2419.1719.2419.180.10%11,921
Apr 14, 202519.0819.2219.0819.2219.160.84%7,119
Apr 11, 202519.0019.0618.9819.0619.00-0.16%8,201
Apr 10, 202519.1719.1719.0719.0919.03-0.37%13,538
Apr 9, 202519.1719.2219.1119.1619.10-0.52%39,000
Apr 8, 202519.3119.3519.2619.2619.20-0.62%16,800
Apr 7, 202519.5119.5719.3619.3819.32-0.87%45,700
Apr 4, 202519.5919.6419.5519.5519.480.05%60,306
Apr 3, 202519.5919.6119.5319.5419.47-0.15%15,300