Skip to main content
Mackenzie Core Plus Canadian Fixed Income ETF (TSX: MKB)
Canada flag Canada · Delayed Price · Currency is CAD
19.67
+0.07 (0.36%)
Feb 5, 2025, 3:59 PM EST

TSX:MKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202519.6419.6919.6319.6719.670.46%13,114
Feb 4, 202519.5319.5919.4819.5819.58-0.15%5,035
Feb 3, 202518.5019.6718.5019.6119.610.51%19,600
Jan 31, 202519.5719.5719.4719.5119.450.05%38,235
Jan 30, 202519.4719.5019.4319.5019.440.36%16,300
Jan 29, 202519.3919.4319.3819.4319.370.10%8,000
Jan 28, 202519.3819.4119.3619.4119.350.10%17,802
Jan 27, 202519.4119.4119.3519.3919.330.41%26,600
Jan 24, 202519.2619.3119.2619.3119.250.31%6,208
Jan 23, 202519.2619.2619.2219.2519.19-0.21%17,900
Jan 22, 202519.3519.3519.2619.2919.23-0.21%9,101
Jan 21, 202519.3519.3519.3119.3319.270.21%30,019
Jan 20, 202519.3119.3119.2519.2919.230.26%7,336
Jan 17, 202519.2319.2819.2219.2419.180.16%33,221
Jan 16, 202519.1519.2419.1219.2119.150.42%22,245
Jan 15, 202519.0519.1419.0519.1319.070.74%6,737
Jan 14, 202519.0119.0118.9618.9918.93-0.05%10,900
Jan 13, 202519.0819.0818.9919.0018.94-0.47%8,841
Jan 10, 202519.1019.1319.0819.0919.03-0.47%10,719
Jan 9, 202519.2219.2319.1819.1819.12-0.42%13,700
Jan 8, 202519.2319.2619.2019.2619.20-14,000
Jan 7, 202519.2519.2719.2419.2619.20-0.36%8,925
Jan 6, 202519.2819.3319.2819.3319.27-5,218
Jan 3, 202519.3919.3919.3319.3319.27-0.10%15,500
Jan 2, 202519.3419.3519.3119.3519.29-0.05%14,400
Dec 31, 202419.4119.4119.3419.3619.310.16%6,408
Dec 30, 202419.3219.3319.3219.3319.270.26%8,245
Dec 27, 202419.3019.3119.2819.2819.190.05%8,200
Dec 24, 202419.2819.2819.2419.2719.18-0.16%4,100
Dec 23, 202419.3219.3219.2719.3019.21-7,700
Dec 20, 202419.3019.3319.2919.3019.210.21%7,100
Dec 19, 202419.2519.2719.2319.2619.17-0.67%10,835
Dec 18, 202419.4219.4719.3819.3919.30-0.41%13,029
Dec 17, 202419.4519.4819.4519.4719.380.26%17,300
Dec 16, 202419.3719.4319.3519.4219.33-16,400
Dec 13, 202419.4219.4519.4019.4219.33-0.21%18,628
Dec 12, 202419.5119.5119.4319.4619.37-0.41%47,734
Dec 11, 202419.6419.6419.5119.5419.45-0.20%13,125
Dec 10, 202419.5019.5919.5019.5819.490.05%4,800
Dec 9, 202419.5719.5819.5319.5719.48-0.20%11,532
Dec 6, 202419.5819.6319.5819.6119.520.51%18,100
Dec 5, 202419.4819.5219.4719.5119.42-11,008
Dec 4, 202419.4119.5219.4119.5119.420.31%13,500
Dec 3, 202419.5019.5019.4519.4519.36-0.36%21,010
Dec 2, 202419.4119.5219.4119.5219.43-0.36%30,137
Nov 29, 202419.4919.5919.4319.5919.421.03%7,500
Nov 28, 202419.4119.4119.3719.3919.230.15%15,014
Nov 27, 202419.3319.3919.3319.3619.200.21%7,500
Nov 26, 202419.3019.3219.2819.3219.160.26%24,100
Nov 25, 202419.2019.2719.2019.2719.110.89%3,521
Nov 22, 202419.0319.1019.0319.1018.940.10%20,900
Nov 21, 202419.1219.1319.0619.0818.92-0.37%23,000
Nov 20, 202419.0919.1919.0919.1518.99-0.36%17,700
Nov 19, 202419.2719.2819.2219.2219.06-0.36%7,413
Nov 18, 202419.2219.3019.2219.2919.130.05%15,430
Nov 15, 202419.2319.2819.2319.2819.12-0.05%5,134
Nov 14, 202419.3419.3419.2719.2919.130.21%15,200
Nov 13, 202419.3819.3819.2419.2519.09-0.31%15,913
Nov 12, 202419.3019.3519.2819.3119.15-0.46%20,500
Nov 11, 202419.3619.4119.3619.4019.230.15%10,919
Nov 8, 202419.3719.4119.3719.3719.210.10%8,507
Nov 7, 202419.2719.3619.2719.3519.190.68%19,900
Nov 6, 202419.1519.2419.1519.2219.06-0.21%20,900
Nov 5, 202419.2519.2719.1719.2619.10-0.05%31,000
Nov 4, 202419.2719.2719.2319.2719.110.31%17,900
Nov 1, 202419.2919.2919.1919.2119.05-0.62%13,900
Oct 31, 202419.3219.3519.2919.3319.090.21%25,822
Oct 30, 202419.3419.3419.2819.2919.050.16%13,016
Oct 29, 202419.1719.2719.1719.2619.020.26%37,046
Oct 28, 202419.2819.2819.2119.2118.97-0.05%28,200
Oct 25, 202419.2819.2819.2119.2218.98-0.21%4,900
Oct 24, 202419.2319.2619.1819.2619.020.36%27,330
Oct 23, 202419.2019.2219.1919.1918.95-0.21%5,502
Oct 22, 202419.2619.2719.2319.2318.99-0.05%7,800
Oct 21, 202419.3319.3319.2419.2419.00-0.57%16,702
Oct 18, 202419.3419.3619.3319.3519.110.16%15,900
Oct 17, 202419.3319.3319.2919.3219.08-0.31%31,520
Oct 16, 202419.3919.4019.3519.3819.140.21%19,935
Oct 15, 202419.2919.3519.2919.3419.100.47%24,400
Oct 11, 202419.2019.2619.1819.2519.010.16%24,700
Oct 10, 202419.2019.2219.1719.2218.980.37%37,110
Oct 9, 202419.1819.1919.1219.1518.91-0.05%3,900
Oct 8, 202419.1119.1719.1119.1618.920.10%7,915
Oct 7, 202419.1219.1519.1219.1418.90-0.21%16,400
Oct 4, 202419.1219.2119.1219.1818.94-0.62%17,424
Oct 3, 202419.3319.3319.2519.3019.06-0.36%17,200
Oct 2, 202419.3819.3919.3719.3719.13-0.56%19,800
Oct 1, 202419.4819.5119.4619.4819.24-0.31%6,145
Sep 30, 202419.5319.5519.5219.5419.240.31%17,300
Sep 27, 202419.4719.5119.4719.4819.180.26%16,223
Sep 26, 202419.4619.4619.4019.4319.130.05%17,945
Sep 25, 202419.4519.4519.4119.4219.12-0.26%29,947
Sep 24, 202419.4419.4919.4419.4719.17-0.15%6,317
Sep 23, 202419.4519.5019.4119.5019.200.10%19,417
Sep 20, 202419.4819.4919.4519.4819.18-0.05%6,334
Sep 19, 202419.4119.4919.4119.4919.190.05%12,513
Sep 18, 202419.5119.5519.4619.4819.18-0.26%23,921
Sep 17, 202419.5819.5819.5119.5319.23-0.10%31,000
Sep 16, 202419.5519.5619.5319.5519.250.26%34,800
Sep 13, 202419.4719.5119.4619.5019.200.15%12,906