Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
Canada
TSX
Mackenzie Core Plus Canadian Fixed Income ETF (MKB)
Mackenzie Core Plus Canadian Fixed Income ETF (MKB) Historical

MKB Mackenzie Core Plus Canadian Fixed Income ETF

19.04

0.05 (0.26%)

Jun 14 2024 - Closed

Delayed by 15 minutes

MKB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	19.04	0.05	0.26%	19.02	19.04	18.99	9,861
Jun 13 2024	18.99	0.10	0.53%	18.90	18.99	18.90	24,185
Jun 12 2024	18.89	0.07	0.37%	18.73	18.95	18.73	4,433
Jun 11 2024	18.82	0.05	0.27%	18.77	18.82	18.77	21,400
Jun 10 2024	18.77	-0.03	-0.16%	18.77	18.78	18.74	16,200
Jun 07 2024	18.80	-0.09	-0.48%	18.79	18.82	18.79	6,100
Jun 06 2024	18.89	-0.01	-0.05%	18.92	18.92	18.88	2,548
Jun 05 2024	18.90	0.06	0.32%	18.89	18.91	18.89	4,500
Jun 04 2024	18.84	0.08	0.43%	18.76	18.86	18.76	6,800
Jun 03 2024	18.76	0.07	0.37%	18.65	18.77	18.65	6,319
May 31 2024	18.69	0.12	0.65%	18.62	18.69	18.62	11,257
May 30 2024	18.57	0.05	0.27%	18.56	18.58	18.53	6,645
May 29 2024	18.52	-0.05	-0.27%	18.49	18.52	18.48	9,378
May 28 2024	18.57	-0.09	-0.48%	18.59	18.61	18.56	6,500
May 27 2024	18.66	-0.02	-0.11%	18.66	18.69	18.66	5,351
May 24 2024	18.68	0.02	0.11%	18.66	18.69	18.66	13,506
May 23 2024	18.66	-0.06	-0.32%	18.73	18.73	18.65	11,695
May 22 2024	18.72	-0.01	-0.05%	18.72	18.72	18.69	7,690
May 21 2024	18.73	0.09	0.48%	18.71	18.74	18.71	10,289
May 17 2024	18.64	-0.13	-0.69%	18.71	18.72	18.64	7,661
May 16 2024	18.77	0.02	0.11%	18.77	18.80	18.76	6,848
May 15 2024	18.75	0.12	0.64%	18.75	18.78	18.72	11,065
May 14 2024	18.63	0.01	0.05%	18.65	18.65	18.61	6,681
May 13 2024	18.62	0.00	0.00%	18.65	18.65	18.61	8,492
May 10 2024	18.62	-0.07	-0.37%	18.63	18.63	18.60	8,014
May 09 2024	18.69	0.03	0.16%	18.60	18.70	18.60	19,163
May 08 2024	18.66	-0.07	-0.37%	18.64	18.69	18.64	3,837
May 07 2024	18.73	0.07	0.38%	18.68	18.75	18.68	18,775
May 06 2024	18.66	0.05	0.27%	18.59	18.68	18.59	7,145
May 03 2024	18.61	0.11	0.59%	18.62	18.62	18.57	18,220
May 02 2024	18.50	0.04	0.22%	18.46	18.52	18.46	12,640
May 01 2024	18.46	0.01	0.05%	18.37	18.50	18.37	20,780
Apr 30 2024	18.45	-0.09	-0.49%	18.54	18.54	18.43	7,870
Apr 29 2024	18.54	0.12	0.65%	18.64	18.64	18.49	16,151
Apr 26 2024	18.42	0.05	0.27%	18.41	18.43	18.40	9,562
Apr 25 2024	18.37	-0.08	-0.43%	18.35	18.40	18.35	8,255
Apr 24 2024	18.45	-0.01	-0.05%	18.46	18.46	18.40	36,704
Apr 23 2024	18.46	0.03	0.16%	18.40	18.50	18.40	19,217
Apr 22 2024	18.43	-0.03	-0.16%	18.38	18.43	18.38	3,197
Apr 19 2024	18.46	0.05	0.27%	18.51	18.51	18.42	6,978
Apr 18 2024	18.41	-0.13	-0.70%	18.48	18.48	18.39	5,448
Apr 17 2024	18.54	0.05	0.27%	18.50	18.55	18.47	30,443
Apr 16 2024	18.49	-0.02	-0.11%	18.50	18.52	18.48	12,163
Apr 15 2024	18.51	-0.10	-0.54%	18.48	18.51	18.45	13,529
Apr 12 2024	18.61	0.12	0.65%	18.56	18.66	18.56	13,230
Apr 11 2024	18.49	-0.01	-0.05%	18.53	18.57	18.49	7,928
Apr 10 2024	18.50	-0.19	-1.02%	18.63	18.63	18.50	16,020
Apr 09 2024	18.69	0.10	0.54%	18.68	18.71	18.66	11,034
Apr 08 2024	18.59	-0.01	-0.05%	18.63	18.63	18.58	4,345
Apr 05 2024	18.60	-0.12	-0.64%	18.65	18.73	18.60	9,419
Apr 04 2024	18.72	0.09	0.48%	18.64	18.72	18.64	8,910
Apr 03 2024	18.63	0.02	0.11%	18.61	18.66	18.57	6,303
Apr 02 2024	18.61	-0.04	-0.21%	18.59	18.64	18.58	13,496
Apr 01 2024	18.65	-0.22	-1.17%	18.73	18.73	18.64	4,195
Mar 28 2024	18.87	0.00	0.00%	18.75	18.88	18.75	36,313
Mar 27 2024	18.87	0.10	0.53%	18.76	18.87	18.76	27,665
Mar 26 2024	18.77	-0.02	-0.11%	18.75	18.79	18.72	15,964
Mar 25 2024	18.79	-0.05	-0.27%	18.77	18.80	18.77	3,962
Mar 22 2024	18.84	0.08	0.43%	18.85	18.85	18.80	8,529
Mar 21 2024	18.76	-0.03	-0.16%	18.78	18.78	18.73	4,300
Mar 20 2024	18.79	0.06	0.32%	18.72	18.80	18.72	19,557
Mar 19 2024	18.73	0.07	0.38%	18.76	18.76	18.72	6,895
Mar 18 2024	18.66	-0.04	-0.21%	18.69	18.69	18.63	15,545

Mackenzie Core Plus Cana...

Delayed Upgrade Clock