ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,473.17
      -0.25%
      US Tech 100
      19,283.60
      -0.64%
      Dow Jones
      39,134.76
      0.77%
      Brent Oil
      84.895
      -0.13%
      Bitcoin
      64,704.03
      -0.18%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Canada
      5. NEO
      6. Mackenzie Global Sustainable Bond ETF (MGSB)

      7. Mackenzie Global Sustainable Bond ETF (MGSB) Historical

      MGSB Mackenzie Global Sustainable Bond ETF

      17.48
      -0.01 (-0.06%)
      Jun 20 2024 - Closed
      Delayed by 15 minutes

      MGSB Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 20 2024 17.48 -0.01 -0.06% 17.50 17.51 17.48 500
      Jun 19 2024 17.49 0.01 0.06% 17.49 17.49 17.49 1
      Jun 18 2024 17.48 0.04 0.23% 17.48 17.48 17.48 0
      Jun 17 2024 17.44 -0.02 -0.11% 17.44 17.44 17.44 0
      Jun 14 2024 17.46 0.02 0.11% 17.46 17.46 17.46 0
      Jun 13 2024 17.44 0.06 0.35% 17.44 17.44 17.44 1
      Jun 12 2024 17.38 0.06 0.35% 17.35 17.38 17.35 500
      Jun 11 2024 17.32 -0.01 -0.06% 17.26 17.35 17.25 5,003
      Jun 10 2024 17.33 -0.09 -0.52% 17.33 17.33 17.33 2
      Jun 07 2024 17.42 -0.04 -0.23% 17.42 17.42 17.42 0
      Jun 06 2024 17.46 0.06 0.34% 17.39 17.46 17.39 6,457
      Jun 05 2024 17.40 0.01 0.06% 17.36 17.40 17.36 100
      Jun 04 2024 17.39 0.09 0.52% 17.33 17.45 17.33 4,900
      Jun 03 2024 17.30 -0.01 -0.06% 17.30 17.30 17.30 19
      May 31 2024 17.31 0.05 0.29% 17.26 17.31 17.26 165
      May 30 2024 17.26 0.01 0.06% 17.26 17.26 17.26 0
      May 29 2024 17.25 -0.04 -0.23% 17.25 17.25 17.25 0
      May 28 2024 17.29 -0.05 -0.29% 17.29 17.29 17.29 0
      May 27 2024 17.34 0.00 0.00% 17.34 17.34 17.34 0
      May 24 2024 17.34 -0.01 -0.06% 17.28 17.34 17.25 2,300
      May 23 2024 17.35 -0.06 -0.34% 17.35 17.35 17.35 0
      May 22 2024 17.41 -0.05 -0.29% 17.41 17.41 17.41 0
      May 21 2024 17.46 0.06 0.34% 17.46 17.46 17.46 1,406
      May 17 2024 17.40 -0.01 -0.06% 17.40 17.40 17.40 0
      May 16 2024 17.41 0.04 0.23% 17.41 17.41 17.41 0
      May 15 2024 17.37 0.04 0.23% 17.37 17.37 17.37 0
      May 14 2024 17.33 0.03 0.17% 17.30 17.33 17.30 250
      May 13 2024 17.30 0.02 0.12% 17.34 17.34 17.30 1,300
      May 10 2024 17.28 -0.05 -0.29% 17.32 17.32 17.22 6,281
      May 09 2024 17.33 -0.01 -0.06% 17.33 17.33 17.33 0
      May 08 2024 17.34 0.01 0.06% 17.31 17.34 17.31 1,003
      May 07 2024 17.33 0.05 0.29% 17.33 17.33 17.33 0
      May 06 2024 17.28 0.05 0.29% 17.28 17.28 17.28 2
      May 03 2024 17.23 0.04 0.23% 17.19 17.23 17.19 300
      May 02 2024 17.19 0.05 0.29% 17.19 17.19 17.19 0
      May 01 2024 17.14 -0.02 -0.12% 17.14 17.14 17.14 0
      Apr 30 2024 17.16 0.01 0.06% 17.13 17.22 17.13 2,172
      Apr 29 2024 17.15 0.02 0.12% 17.15 17.15 17.15 0
      Apr 26 2024 17.13 0.03 0.18% 17.13 17.13 17.13 0
      Apr 25 2024 17.10 -0.09 -0.52% 17.10 17.10 17.10 0
      Apr 24 2024 17.19 0.02 0.12% 17.17 17.19 17.17 700
      Apr 23 2024 17.17 0.01 0.06% 17.23 17.23 17.17 500
      Apr 22 2024 17.16 -0.02 -0.12% 17.13 17.16 17.10 12,500
      Apr 19 2024 17.18 0.03 0.17% 17.20 17.21 17.18 1,533
      Apr 18 2024 17.15 -0.02 -0.12% 17.20 17.20 17.15 2,620
      Apr 17 2024 17.17 -0.01 -0.06% 17.17 17.17 17.06 19,747
      Apr 16 2024 17.18 -0.01 -0.06% 17.22 17.22 17.18 7,000
      Apr 15 2024 17.19 -0.10 -0.58% 17.19 17.19 17.19 0
      Apr 12 2024 17.29 0.02 0.12% 17.29 17.29 17.29 0
      Apr 11 2024 17.27 -0.01 -0.06% 17.31 17.31 17.27 1,500
      Apr 10 2024 17.28 -0.09 -0.52% 17.28 17.28 17.28 5
      Apr 09 2024 17.37 0.04 0.23% 17.37 17.37 17.37 2
      Apr 08 2024 17.33 -0.01 -0.06% 17.33 17.33 17.33 0
      Apr 05 2024 17.34 -0.01 -0.06% 17.33 17.34 17.33 601
      Apr 04 2024 17.35 0.01 0.06% 17.30 17.35 17.30 1,100
      Apr 03 2024 17.34 -0.04 -0.23% 17.34 17.34 17.34 0
      Apr 02 2024 17.38 -0.02 -0.11% 17.38 17.38 17.38 1
      Apr 01 2024 17.40 -0.14 -0.80% 17.40 17.40 17.40 0
      Mar 28 2024 17.54 0.03 0.17% 17.54 17.54 17.54 0
      Mar 27 2024 17.51 0.04 0.23% 17.51 17.51 17.51 0
      Mar 26 2024 17.47 -0.01 -0.06% 17.42 17.47 17.42 300
      Mar 25 2024 17.48 -0.05 -0.29% 17.48 17.48 17.48 0

      Your Recent History

      NEO
      MGSB
      Mackenzie Global Sustain...
      Delayed Upgrade Clock