Skip to main content
logo
Mackenzie Canadian Strategic Fixed Income ETF (TSX:MKB)
Canada flag Canada · Delayed Price · Currency is CAD
19.13
+0.02 (0.10%)
Jul 4, 2025, 3:59 PM EDT

TSX:MKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 4, 202519.1519.1519.1519.1519.150.21%130
Jul 3, 202519.0919.1219.0919.1119.11-0.05%14,600
Jul 2, 202519.1219.1219.0919.1219.12-0.78%17,309
Jun 30, 202519.2419.2819.2419.2719.210.31%8,314
Jun 27, 202519.1619.2619.1619.2119.150.05%11,107
Jun 26, 202519.1819.2119.1619.2019.140.21%10,422
Jun 25, 202519.1419.1719.1219.1619.10-0.26%13,100
Jun 24, 202519.1219.2219.1219.2119.15-9,701
Jun 23, 202519.1719.2819.1719.2119.150.37%21,430
Jun 20, 202519.0919.1619.0919.1419.080.21%9,844
Jun 19, 202519.1219.1319.0919.1019.04-25,227
Jun 18, 202519.0619.1119.0619.1019.040.21%9,229
Jun 17, 202519.0619.0719.0319.0619.000.16%17,446
Jun 16, 202519.0619.0719.0119.0318.97-0.16%9,000
Jun 13, 202519.0919.0919.0319.0619.00-0.21%9,837
Jun 12, 202519.1319.1319.0819.1019.040.05%13,700
Jun 11, 202519.0619.1019.0619.0919.03-0.05%11,300
Jun 10, 202519.1319.1319.0819.1019.040.10%10,100
Jun 9, 202519.0719.1119.0519.0819.02-12,300
Jun 6, 202519.1519.1519.0719.0819.02-0.57%11,400
Jun 5, 202519.1619.2119.1619.1919.13-0.05%13,700
Jun 4, 202519.1919.2019.1419.2019.140.31%13,735
Jun 3, 202519.1419.1719.1319.1419.08-0.21%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