Mackenzie Canadian Strategic Fixed Income ETF (TSX:MKB)
Canada · Delayed Price · Currency is CAD 19.15
+0.05 (0.26%)
Aug 1, 2025, 3:33 PM EDT
TSX:MKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.12 | 19.15 | 19.11 | 19.15 | 19.14 | 0.26% | 10,361 |
| Jul 31, 2025 | 19.07 | 19.12 | 19.07 | 19.10 | 19.06 | 0.26% | 12,615 |
| Jul 30, 2025 | 19.05 | 19.09 | 19.05 | 19.05 | 19.01 | -0.10% | 13,800 |
| Jul 29, 2025 | 19.00 | 19.07 | 19.00 | 19.07 | 19.03 | 0.47% | 12,400 |
| Jul 28, 2025 | 19.00 | 19.01 | 18.97 | 18.98 | 18.94 | -0.16% | 14,342 |
| Jul 25, 2025 | 18.97 | 19.02 | 18.97 | 19.01 | 18.97 | 0.37% | 10,000 |
| Jul 24, 2025 | 18.88 | 18.97 | 18.88 | 18.94 | 18.90 | -0.11% | 17,100 |
| Jul 23, 2025 | 19.01 | 19.01 | 18.94 | 18.96 | 18.92 | -0.21% | 10,800 |
| Jul 22, 2025 | 18.97 | 19.03 | 18.97 | 19.00 | 18.96 | - | 11,743 |
| Jul 21, 2025 | 18.95 | 19.01 | 18.95 | 19.00 | 18.96 | 0.48% | 12,043 |
| Jul 18, 2025 | 18.94 | 18.95 | 18.89 | 18.91 | 18.87 | -0.11% | 16,000 |
| Jul 17, 2025 | 18.92 | 18.93 | 18.90 | 18.93 | 18.89 | 0.05% | 8,700 |
| Jul 16, 2025 | 18.92 | 18.93 | 18.86 | 18.92 | 18.88 | 0.26% | 14,600 |
| Jul 15, 2025 | 18.94 | 18.94 | 18.86 | 18.87 | 18.83 | -0.58% | 16,437 |
| Jul 14, 2025 | 18.96 | 18.98 | 18.94 | 18.98 | 18.94 | -0.05% | 10,311 |
| Jul 11, 2025 | 19.05 | 19.05 | 18.99 | 18.99 | 18.95 | -0.42% | 2,231 |
| Jul 10, 2025 | 19.10 | 19.10 | 19.04 | 19.07 | 19.03 | -0.26% | 9,322 |
| Jul 9, 2025 | 19.08 | 19.12 | 19.06 | 19.12 | 19.08 | 0.31% | 8,332 |
| Jul 8, 2025 | 19.04 | 19.07 | 19.02 | 19.06 | 19.02 | -0.05% | 32,900 |
| Jul 7, 2025 | 19.06 | 19.09 | 19.05 | 19.07 | 19.03 | -0.31% | 48,810 |
| Jul 4, 2025 | 19.15 | 19.17 | 19.10 | 19.13 | 19.09 | 0.10% | 16,030 |
| Jul 3, 2025 | 19.09 | 19.12 | 19.09 | 19.11 | 19.07 | -0.05% | 14,600 |
| Jul 2, 2025 | 19.12 | 19.12 | 19.09 | 19.12 | 19.08 | -0.78% | 17,309 |
| Jun 30, 2025 | 19.24 | 19.28 | 19.24 | 19.27 | 19.21 | 0.31% | 8,314 |
| Jun 27, 2025 | 19.16 | 19.26 | 19.16 | 19.21 | 19.15 | 0.05% | 11,107 |
| Jun 26, 2025 | 19.18 | 19.21 | 19.16 | 19.20 | 19.14 | 0.21% | 10,422 |
| Jun 25, 2025 | 19.14 | 19.17 | 19.12 | 19.16 | 19.10 | -0.26% | 13,100 |
| Jun 24, 2025 | 19.12 | 19.22 | 19.12 | 19.21 | 19.15 | - | 9,701 |
| Jun 23, 2025 | 19.17 | 19.28 | 19.17 | 19.21 | 19.15 | 0.37% | 21,430 |
| Jun 20, 2025 | 19.09 | 19.16 | 19.09 | 19.14 | 19.08 | 0.21% | 9,844 |
| Jun 19, 2025 | 19.12 | 19.13 | 19.09 | 19.10 | 19.04 | - | 25,227 |
| Jun 18, 2025 | 19.06 | 19.11 | 19.06 | 19.10 | 19.04 | 0.21% | 9,229 |
| Jun 17, 2025 | 19.06 | 19.07 | 19.03 | 19.06 | 19.00 | 0.16% | 17,446 |
| Jun 16, 2025 | 19.06 | 19.07 | 19.01 | 19.03 | 18.97 | -0.16% | 9,000 |
| Jun 13, 2025 | 19.09 | 19.09 | 19.03 | 19.06 | 19.00 | -0.21% | 9,837 |
| Jun 12, 2025 | 19.13 | 19.13 | 19.08 | 19.10 | 19.04 | 0.05% | 13,700 |
| Jun 11, 2025 | 19.06 | 19.10 | 19.06 | 19.09 | 19.03 | -0.05% | 11,300 |
| Jun 10, 2025 | 19.13 | 19.13 | 19.08 | 19.10 | 19.04 | 0.10% | 10,100 |
| Jun 9, 2025 | 19.07 | 19.11 | 19.05 | 19.08 | 19.02 | - | 12,300 |
| Jun 6, 2025 | 19.15 | 19.15 | 19.07 | 19.08 | 19.02 | -0.57% | 11,400 |
| Jun 5, 2025 | 19.16 | 19.21 | 19.16 | 19.19 | 19.13 | -0.05% | 13,700 |
| Jun 4, 2025 | 19.19 | 19.20 | 19.14 | 19.20 | 19.14 | 0.31% | 13,735 |
| Jun 3, 2025 | 19.14 | 19.17 | 19.13 | 19.14 | 19.08 | -0.21% | 6,900 |
| Jun 2, 2025 | 19.16 | 19.19 | 19.16 | 19.18 | 19.12 | -0.47% | 8,100 |
| May 30, 2025 | 19.23 | 19.27 | 19.21 | 19.27 | 19.15 | 0.16% | 33,500 |
| May 29, 2025 | 19.19 | 19.25 | 19.19 | 19.24 | 19.12 | 0.21% | 18,110 |
| May 28, 2025 | 19.15 | 19.21 | 19.12 | 19.20 | 19.08 | 0.21% | 8,107 |
| May 27, 2025 | 19.15 | 19.19 | 19.12 | 19.16 | 19.04 | 0.31% | 22,100 |
| May 26, 2025 | 19.09 | 19.12 | 19.09 | 19.10 | 18.98 | 0.10% | 4,513 |
| May 23, 2025 | 19.07 | 19.08 | 19.04 | 19.08 | 18.96 | 0.32% | 15,419 |