Mackenzie Canadian Strategic Fixed Income ETF (TSX:MKB)
Canada · Delayed Price · Currency is CAD 19.26
+0.03 (0.16%)
At close: Jan 9, 2026
TSX:MKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.24 | 19.26 | 19.22 | 19.26 | 19.26 | 0.16% | 11,412 |
| Jan 8, 2026 | 19.18 | 19.24 | 19.18 | 19.23 | 19.23 | -0.05% | 19,418 |
| Jan 7, 2026 | 19.19 | 19.25 | 19.19 | 19.24 | 19.24 | 0.42% | 22,825 |
| Jan 6, 2026 | 19.17 | 19.18 | 19.13 | 19.16 | 19.16 | -0.05% | 31,365 |
| Jan 5, 2026 | 19.11 | 19.18 | 19.11 | 19.17 | 19.17 | 0.37% | 27,695 |
| Jan 2, 2026 | 19.15 | 19.15 | 19.07 | 19.10 | 19.10 | -0.16% | 7,967 |
| Dec 31, 2025 | 19.18 | 19.18 | 19.13 | 19.13 | 19.13 | -0.16% | 9,723 |
| Dec 30, 2025 | 19.18 | 19.18 | 19.13 | 19.16 | 19.16 | -0.67% | 10,847 |
| Dec 29, 2025 | 19.28 | 19.29 | 19.25 | 19.29 | 19.21 | 0.10% | 16,389 |
| Dec 24, 2025 | 19.28 | 19.28 | 19.25 | 19.27 | 19.19 | 0.10% | 7,139 |
| Dec 23, 2025 | 19.18 | 19.26 | 19.18 | 19.25 | 19.17 | 0.42% | 20,944 |
| Dec 22, 2025 | 19.15 | 19.17 | 19.14 | 19.17 | 19.09 | 0.16% | 10,845 |
| Dec 19, 2025 | 19.19 | 19.20 | 19.14 | 19.14 | 19.06 | -0.42% | 40,027 |
| Dec 18, 2025 | 19.22 | 19.23 | 19.17 | 19.22 | 19.14 | 0.21% | 36,614 |
| Dec 17, 2025 | 19.21 | 19.21 | 19.18 | 19.18 | 19.10 | -0.31% | 25,545 |
| Dec 16, 2025 | 19.19 | 19.24 | 19.18 | 19.24 | 19.16 | 0.26% | 39,960 |
| Dec 15, 2025 | 19.24 | 19.24 | 19.18 | 19.19 | 19.11 | 0.16% | 19,849 |
| Dec 12, 2025 | 19.13 | 19.16 | 19.13 | 19.16 | 19.08 | 0.05% | 17,970 |
| Dec 11, 2025 | 19.16 | 19.19 | 19.15 | 19.15 | 19.07 | 0.10% | 21,947 |
| Dec 10, 2025 | 19.13 | 19.17 | 19.13 | 19.13 | 19.05 | 0.16% | 13,505 |
| Dec 9, 2025 | 19.14 | 19.14 | 19.09 | 19.10 | 19.02 | -0.26% | 14,675 |
| Dec 8, 2025 | 19.07 | 19.16 | 19.07 | 19.15 | 19.07 | -0.05% | 24,473 |
| Dec 5, 2025 | 19.17 | 19.19 | 19.13 | 19.16 | 19.08 | -0.93% | 24,628 |
| Dec 4, 2025 | 19.39 | 19.39 | 19.32 | 19.34 | 19.26 | -0.31% | 19,831 |
| Dec 3, 2025 | 19.38 | 19.40 | 19.38 | 19.40 | 19.32 | 0.10% | 16,624 |
| Dec 2, 2025 | 19.36 | 19.39 | 19.35 | 19.38 | 19.30 | -0.05% | 15,372 |
| Dec 1, 2025 | 19.42 | 19.43 | 19.38 | 19.39 | 19.31 | -0.87% | 41,353 |
| Nov 28, 2025 | 19.59 | 19.59 | 19.53 | 19.56 | 19.40 | -0.10% | 24,791 |
| Nov 27, 2025 | 19.58 | 19.58 | 19.55 | 19.58 | 19.42 | 0.15% | 14,497 |
| Nov 26, 2025 | 19.55 | 19.58 | 19.52 | 19.55 | 19.39 | 0.05% | 30,517 |
| Nov 25, 2025 | 19.53 | 19.55 | 19.52 | 19.54 | 19.38 | 0.21% | 17,622 |
| Nov 24, 2025 | 19.49 | 19.50 | 19.45 | 19.50 | 19.34 | 0.15% | 24,241 |
| Nov 21, 2025 | 19.43 | 19.47 | 19.42 | 19.47 | 19.32 | 0.26% | 20,527 |
| Nov 20, 2025 | 19.43 | 19.44 | 19.40 | 19.42 | 19.27 | 0.21% | 18,640 |
| Nov 19, 2025 | 19.44 | 19.44 | 19.38 | 19.38 | 19.23 | -0.13% | 24,350 |
| Nov 18, 2025 | 19.43 | 19.44 | 19.37 | 19.41 | 19.25 | -0.18% | 17,248 |
| Nov 17, 2025 | 19.46 | 19.46 | 19.43 | 19.44 | 19.29 | -0.05% | 13,632 |
| Nov 14, 2025 | 19.49 | 19.49 | 19.42 | 19.45 | 19.30 | -0.10% | 27,356 |
| Nov 13, 2025 | 19.52 | 19.53 | 19.47 | 19.47 | 19.32 | -0.28% | 48,443 |
| Nov 12, 2025 | 19.52 | 19.54 | 19.50 | 19.53 | 19.37 | 0.03% | 13,666 |
| Nov 11, 2025 | 19.50 | 19.52 | 19.49 | 19.52 | 19.36 | 0.10% | 28,085 |
| Nov 10, 2025 | 19.59 | 19.59 | 19.48 | 19.50 | 19.34 | 0.10% | 44,298 |
| Nov 7, 2025 | 19.50 | 19.53 | 19.48 | 19.48 | 19.33 | -0.36% | 23,522 |
| Nov 6, 2025 | 19.51 | 19.56 | 19.51 | 19.55 | 19.39 | 0.21% | 17,559 |
| Nov 5, 2025 | 19.53 | 19.53 | 19.49 | 19.51 | 19.35 | 0.10% | 24,312 |
| Nov 4, 2025 | 19.48 | 19.51 | 19.48 | 19.49 | 19.34 | -0.05% | 14,538 |
| Nov 3, 2025 | 19.51 | 19.53 | 19.48 | 19.50 | 19.34 | -0.51% | 16,304 |
| Oct 31, 2025 | 19.61 | 19.61 | 19.56 | 19.60 | 19.37 | - | 28,703 |
| Oct 30, 2025 | 19.58 | 19.61 | 19.58 | 19.60 | 19.37 | 0.20% | 20,158 |
| Oct 29, 2025 | 19.66 | 19.66 | 19.56 | 19.56 | 19.33 | -0.61% | 25,148 |