Mackenzie Canadian Strategic Fixed Income ETF (TSX:MKB)
Canada · Delayed Price · Currency is CAD 19.42
+0.01 (0.05%)
Oct 7, 2025, 3:28 PM EDT
TSX:MKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.42 | 19.44 | 19.38 | 19.42 | 19.42 | 0.05% | 22,471 |
| Oct 6, 2025 | 19.40 | 19.43 | 19.38 | 19.41 | 19.41 | -0.21% | 29,932 |
| Oct 3, 2025 | 19.49 | 19.49 | 19.42 | 19.45 | 19.45 | - | 21,000 |
| Oct 2, 2025 | 19.45 | 19.48 | 19.42 | 19.45 | 19.45 | 0.15% | 34,237 |
| Oct 1, 2025 | 19.46 | 19.48 | 19.42 | 19.42 | 19.42 | -0.51% | 20,500 |
| Sep 30, 2025 | 19.54 | 19.54 | 19.51 | 19.52 | 19.48 | 0.05% | 13,300 |
| Sep 29, 2025 | 19.43 | 19.51 | 19.43 | 19.51 | 19.47 | 0.41% | 31,800 |
| Sep 26, 2025 | 19.44 | 19.45 | 19.40 | 19.43 | 19.39 | -0.05% | 19,844 |
| Sep 25, 2025 | 19.44 | 19.44 | 19.40 | 19.44 | 19.40 | - | 26,500 |
| Sep 24, 2025 | 19.41 | 19.45 | 19.40 | 19.44 | 19.40 | -0.05% | 24,121 |
| Sep 23, 2025 | 19.47 | 19.47 | 19.42 | 19.45 | 19.41 | 0.21% | 19,800 |
| Sep 22, 2025 | 19.47 | 19.47 | 19.41 | 19.41 | 19.37 | -0.15% | 19,542 |
| Sep 19, 2025 | 19.44 | 19.45 | 19.41 | 19.44 | 19.40 | - | 48,800 |
| Sep 18, 2025 | 19.41 | 19.46 | 19.41 | 19.44 | 19.40 | -0.15% | 17,804 |
| Sep 17, 2025 | 19.52 | 19.52 | 19.47 | 19.47 | 19.43 | -0.21% | 11,100 |
| Sep 16, 2025 | 19.49 | 19.53 | 19.46 | 19.51 | 19.47 | 0.21% | 61,436 |
| Sep 15, 2025 | 19.47 | 19.47 | 19.43 | 19.47 | 19.43 | 0.26% | 8,100 |
| Sep 12, 2025 | 19.43 | 19.44 | 19.39 | 19.42 | 19.38 | -0.21% | 7,707 |
| Sep 11, 2025 | 19.42 | 19.47 | 19.42 | 19.46 | 19.42 | 0.15% | 12,500 |
| Sep 10, 2025 | 19.40 | 19.45 | 19.38 | 19.43 | 19.39 | 0.36% | 35,745 |
| Sep 9, 2025 | 19.39 | 19.39 | 19.34 | 19.36 | 19.32 | -0.15% | 8,613 |
| Sep 8, 2025 | 19.30 | 19.40 | 19.30 | 19.39 | 19.35 | 0.73% | 17,900 |
| Sep 5, 2025 | 19.27 | 19.28 | 19.25 | 19.25 | 19.21 | 0.36% | 8,000 |
| Sep 4, 2025 | 19.17 | 19.18 | 19.14 | 19.18 | 19.14 | 0.37% | 12,100 |
| Sep 3, 2025 | 19.08 | 19.13 | 19.08 | 19.11 | 19.07 | 0.31% | 8,300 |
| Sep 2, 2025 | 19.04 | 19.05 | 19.00 | 19.05 | 19.01 | -0.52% | 11,402 |
| Aug 29, 2025 | 19.14 | 19.16 | 19.12 | 19.15 | 19.07 | 0.31% | 4,800 |
| Aug 28, 2025 | 19.09 | 19.10 | 19.07 | 19.09 | 19.01 | 0.26% | 11,914 |
| Aug 27, 2025 | 19.00 | 19.07 | 19.00 | 19.04 | 18.96 | -0.26% | 29,200 |
| Aug 26, 2025 | 19.07 | 19.09 | 19.03 | 19.09 | 19.01 | 0.16% | 10,200 |
| Aug 25, 2025 | 19.07 | 19.07 | 19.03 | 19.06 | 18.98 | -0.26% | 7,847 |
| Aug 22, 2025 | 19.09 | 19.12 | 19.09 | 19.11 | 19.03 | 0.37% | 15,033 |
| Aug 21, 2025 | 19.09 | 19.09 | 19.01 | 19.04 | 18.96 | -0.21% | 17,942 |
| Aug 20, 2025 | 19.06 | 19.09 | 19.06 | 19.08 | 19.00 | 0.10% | 6,500 |
| Aug 19, 2025 | 19.07 | 19.09 | 19.06 | 19.06 | 18.98 | 0.21% | 16,700 |
| Aug 18, 2025 | 19.03 | 19.04 | 19.00 | 19.02 | 18.94 | -0.16% | 18,400 |
| Aug 15, 2025 | 19.05 | 19.07 | 19.05 | 19.05 | 18.97 | -0.42% | 16,100 |
| Aug 14, 2025 | 19.11 | 19.13 | 19.09 | 19.13 | 19.05 | -0.05% | 13,100 |
| Aug 13, 2025 | 19.11 | 19.17 | 19.11 | 19.14 | 19.06 | 0.16% | 15,000 |
| Aug 12, 2025 | 19.11 | 19.11 | 19.07 | 19.11 | 19.03 | -0.21% | 10,000 |
| Aug 11, 2025 | 19.18 | 19.18 | 19.14 | 19.15 | 19.07 | -0.10% | 6,000 |
| Aug 8, 2025 | 19.18 | 19.18 | 19.16 | 19.17 | 19.09 | 0.10% | 11,511 |
| Aug 7, 2025 | 19.11 | 19.18 | 19.11 | 19.15 | 19.07 | - | 4,700 |
| Aug 6, 2025 | 19.10 | 19.15 | 19.10 | 19.15 | 19.07 | -0.05% | 23,100 |
| Aug 5, 2025 | 19.14 | 19.16 | 19.14 | 19.16 | 19.08 | 0.05% | 6,732 |
| Aug 1, 2025 | 19.12 | 19.15 | 19.11 | 19.15 | 19.07 | 0.26% | 10,400 |
| Jul 31, 2025 | 19.07 | 19.12 | 19.07 | 19.10 | 18.98 | 0.26% | 12,615 |
| Jul 30, 2025 | 19.05 | 19.09 | 19.05 | 19.05 | 18.93 | -0.10% | 13,800 |
| Jul 29, 2025 | 19.00 | 19.07 | 19.00 | 19.07 | 18.95 | 0.47% | 12,400 |
| Jul 28, 2025 | 19.00 | 19.01 | 18.97 | 18.98 | 18.86 | -0.16% | 14,342 |