Mackenzie Canadian Short Term Fixed Income ETF (MCSB)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718919600 | 19.33 | -0.02 | -0.10 | 19.32 | 19.33 | 19.32 | 2500 |
| 1718833200 | 19.35 | -0.01 | -0.05 | 19.38 | 19.38 | 19.35 | 330 |
| 1718746800 | 19.36 | 0.02 | 0.10 | 19.33 | 19.37 | 19.33 | 2500 |
| 1718660400 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1718401200 | 19.34 | 0.01 | 0.05 | 19.34 | 19.34 | 19.34 | 0 |
| 1718314800 | 19.33 | 0.02 | 0.10 | 19.34 | 19.34 | 19.33 | 129 |
| 1718228400 | 19.31 | 0.07 | 0.36 | 19.33 | 19.34 | 19.31 | 11700 |
| 1718142000 | 19.24 | -0.01 | -0.05 | 19.24 | 19.24 | 19.24 | 0 |
| 1718055600 | 19.25 | 0.01 | 0.05 | 19.2 | 19.25 | 19.19 | 1800 |
| 1717796400 | 19.24 | -0.04 | -0.21 | 19.24 | 19.24 | 19.24 | 0 |
| 1717710000 | 19.28 | 0.01 | 0.05 | 19.26 | 19.28 | 19.26 | 1300 |
| 1717623600 | 19.27 | 0.04 | 0.21 | 19.29 | 19.29 | 19.27 | 1400 |
| 1717537200 | 19.23 | 0.06 | 0.31 | 19.23 | 19.23 | 19.23 | 0 |
| 1717450800 | 19.17 | -0.02 | -0.10 | 19.16 | 19.17 | 19.16 | 1400 |
| 1717191600 | 19.19 | 0.04 | 0.21 | 19.19 | 19.19 | 19.19 | 14 |
| 1717105200 | 19.15 | 0.02 | 0.10 | 19.15 | 19.15 | 19.15 | 0 |
| 1717018800 | 19.13 | -0.01 | -0.05 | 19.13 | 19.13 | 19.13 | 2363 |
| 1716932400 | 19.14 | -0.02 | -0.10 | 19.14 | 19.14 | 19.14 | 0 |
| 1716846000 | 19.16 | -0.02 | -0.10 | 19.18 | 19.18 | 19.16 | 200 |
| 1716586800 | 19.18 | 0.01 | 0.05 | 19.19 | 19.19 | 19.18 | 894 |
| 1716500400 | 19.17 | -0.01 | -0.05 | 19.19 | 19.2 | 19.17 | 700 |
| 1716414000 | 19.18 | -0.01 | -0.05 | 19.2 | 19.2 | 19.18 | 1200 |
| 1716327600 | 19.19 | 0.03 | 0.16 | 19.17 | 19.19 | 19.17 | 1000 |
| 1715982000 | 19.16 | -0.02 | -0.10 | 19.16 | 19.16 | 19.16 | 0 |
| 1715895600 | 19.18 | 0.01 | 0.05 | 19.18 | 19.18 | 19.18 | 0 |
| 1715809200 | 19.17 | 0.05 | 0.26 | 19.14 | 19.17 | 19.14 | 1000 |
| 1715722800 | 19.12 | 0.01 | 0.05 | 19.14 | 19.14 | 19.12 | 1643 |
| 1715636400 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1715377200 | 19.11 | -0.05 | -0.26 | 19.11 | 19.11 | 19.11 | 0 |
| 1715290800 | 19.16 | 0.02 | 0.10 | 19.16 | 19.16 | 19.16 | 600 |
| 1715204400 | 19.14 | -0.03 | -0.16 | 19.14 | 19.14 | 19.14 | 80 |
| 1715118000 | 19.17 | 0.03 | 0.16 | 19.17 | 19.17 | 19.17 | 261 |
| 1715031600 | 19.14 | 0.02 | 0.10 | 19.14 | 19.14 | 19.14 | 0 |
| 1714772400 | 19.12 | 0.04 | 0.21 | 19.16 | 19.16 | 19.12 | 400 |
| 1714686000 | 19.08 | 0.04 | 0.21 | 19.07 | 19.08 | 19.07 | 600 |
| 1714599600 | 19.04 | -0.03 | -0.16 | 19.05 | 19.07 | 19.04 | 1000 |
| 1714513200 | 19.07 | -0.02 | -0.10 | 19.07 | 19.07 | 19.07 | 0 |
| 1714426800 | 19.09 | 0.04 | 0.21 | 19.07 | 19.09 | 19.07 | 500 |
| 1714167600 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 0 |
| 1714081200 | 19.05 | -0.05 | -0.26 | 19.05 | 19.05 | 19.05 | 0 |
| 1713994800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1713908400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1713822000 | 19.1 | 0.01 | 0.05 | 19.1 | 19.1 | 19.1 | 1275 |
| 1713562800 | 19.09 | -0.01 | -0.05 | 19.09 | 19.09 | 19.09 | 0 |
| 1713476400 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 100 |
| 1713390000 | 19.1 | 0.01 | 0.05 | 19.1 | 19.1 | 19.1 | 0 |
| 1713303600 | 19.09 | 0.01 | 0.05 | 19.09 | 19.09 | 19.09 | 0 |
| 1713217200 | 19.08 | -0.03 | -0.16 | 19.08 | 19.08 | 19.08 | 0 |
| 1712958000 | 19.11 | 0.02 | 0.10 | 19.14 | 19.16 | 19.11 | 13600 |
| 1712871600 | 19.09 | 0.01 | 0.05 | 19.09 | 19.09 | 19.09 | 0 |
| 1712785200 | 19.08 | -0.09 | -0.47 | 19.12 | 19.12 | 19.08 | 200 |
| 1712698800 | 19.17 | 0.04 | 0.21 | 19.15 | 19.19 | 19.15 | 2500 |
| 1712612400 | 19.13 | -0.03 | -0.16 | 19.15 | 19.16 | 19.13 | 7855 |
| 1712353200 | 19.16 | 0.01 | 0.05 | 19.19 | 19.19 | 19.16 | 7300 |
| 1712266800 | 19.15 | 0.01 | 0.05 | 19.16 | 19.17 | 19.14 | 3300 |
| 1712180400 | 19.14 | 0.02 | 0.10 | 19.14 | 19.14 | 19.14 | 0 |
| 1712094000 | 19.12 | 0.01 | 0.05 | 19.13 | 19.13 | 19.12 | 2500 |
| 1712007600 | 19.11 | -0.13 | -0.68 | 19.17 | 19.17 | 19.11 | 354 |
| 1711662000 | 19.24 | 0.01 | 0.05 | 19.19 | 19.27 | 19.19 | 2632 |
| 1711575600 | 19.23 | 0.04 | 0.21 | 19.19 | 19.24 | 19.19 | 3550 |
| 1711489200 | 19.19 | -0.01 | -0.05 | 19.15 | 19.19 | 19.15 | 2300 |
| 1711402800 | 19.2 | 0.02 | 0.10 | 19.2 | 19.2 | 19.2 | 0 |
| 1711143600 | 19.18 | 0.01 | 0.05 | 19.18 | 19.18 | 19.18 | 400 |
| 1711057200 | 19.17 | -0.02 | -0.10 | 19.16 | 19.17 | 19.16 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
