Mackenzie Global Fixed Income Allocation ETF (MGAB)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719006000 | 16.8 | 0.01 | 0.06 | 16.8 | 16.8 | 16.8 | 0 |
| 1718919600 | 16.79 | -0.04 | -0.24 | 16.79 | 16.79 | 16.79 | 0 |
| 1718833200 | 16.83 | 0 | 0.00 | 16.83 | 16.83 | 16.83 | 0 |
| 1718746800 | 16.83 | 0.1 | 0.60 | 16.77 | 16.83 | 16.77 | 1000 |
| 1718660400 | 16.73 | -0.03 | -0.18 | 16.73 | 16.73 | 16.73 | 3 |
| 1718401200 | 16.76 | 0.06 | 0.36 | 16.73 | 16.76 | 16.71 | 5100 |
| 1718314800 | 16.7 | 0.01 | 0.06 | 16.73 | 16.73 | 16.7 | 800 |
| 1718228400 | 16.69 | 0.03 | 0.18 | 16.73 | 16.73 | 16.69 | 100 |
| 1718142000 | 16.66 | 0.03 | 0.18 | 16.719999 | 16.719999 | 16.66 | 130 |
| 1718055600 | 16.629999 | 0 | 0.00 | 16.629999 | 16.629999 | 16.629999 | 0 |
| 1717796400 | 16.629999 | -0.07 | -0.42 | 16.629999 | 16.629999 | 16.629999 | 0 |
| 1717710000 | 16.7 | -0.01 | -0.06 | 16.7 | 16.7 | 16.7 | 0 |
| 1717623600 | 16.71 | 0.03 | 0.18 | 16.71 | 16.71 | 16.71 | 0 |
| 1717537200 | 16.68 | 0.05 | 0.30 | 16.68 | 16.68 | 16.68 | 0 |
| 1717450800 | 16.629999 | 0.02 | 0.12 | 16.629999 | 16.629999 | 16.629999 | 0 |
| 1717191600 | 16.61 | 0.06 | 0.36 | 16.61 | 16.61 | 16.61 | 0 |
| 1717105200 | 16.55 | 0.04 | 0.24 | 16.55 | 16.55 | 16.55 | 0 |
| 1717018800 | 16.51 | -0.07 | -0.42 | 16.559999 | 16.559999 | 16.51 | 300 |
| 1716932400 | 16.579999 | -0.04 | -0.24 | 16.579999 | 16.579999 | 16.579999 | 0 |
| 1716846000 | 16.62 | -0.01 | -0.06 | 16.559999 | 16.62 | 16.559999 | 300 |
| 1716586800 | 16.629999 | 0.02 | 0.12 | 16.629999 | 16.629999 | 16.629999 | 0 |
| 1716500400 | 16.61 | -0.03 | -0.18 | 16.61 | 16.61 | 16.61 | 3 |
| 1716414000 | 16.64 | -0.03 | -0.18 | 16.73 | 16.73 | 16.64 | 100 |
| 1716327600 | 16.67 | 0.03 | 0.18 | 16.67 | 16.67 | 16.67 | 0 |
| 1715982000 | 16.64 | -0.02 | -0.12 | 16.64 | 16.64 | 16.64 | 0 |
| 1715895600 | 16.66 | -0.01 | -0.06 | 16.66 | 16.66 | 16.66 | 0 |
| 1715809200 | 16.67 | 0.09 | 0.54 | 16.67 | 16.67 | 16.67 | 0 |
| 1715722800 | 16.579999 | 0.01 | 0.06 | 16.579999 | 16.579999 | 16.579999 | 0 |
| 1715636400 | 16.57 | 0.01 | 0.06 | 16.57 | 16.57 | 16.57 | 0 |
| 1715377200 | 16.559999 | -0.04 | -0.24 | 16.559999 | 16.559999 | 16.559999 | 0 |
| 1715290800 | 16.6 | 0.01 | 0.06 | 16.559999 | 16.6 | 16.559999 | 1000 |
| 1715204400 | 16.59 | -0.02 | -0.12 | 16.59 | 16.59 | 16.59 | 0 |
| 1715118000 | 16.61 | 0.02 | 0.12 | 16.61 | 16.61 | 16.61 | 0 |
| 1715031600 | 16.59 | 0.03 | 0.18 | 16.59 | 16.59 | 16.59 | 0 |
| 1714772400 | 16.559999 | 0.08 | 0.49 | 16.559999 | 16.559999 | 16.559999 | 0 |
| 1714686000 | 16.48 | 0.04 | 0.24 | 16.48 | 16.48 | 16.48 | 0 |
| 1714599600 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 1 |
| 1714513200 | 16.44 | -0.04 | -0.24 | 16.42 | 16.44 | 16.42 | 700 |
| 1714426800 | 16.48 | 0.05 | 0.30 | 16.48 | 16.48 | 16.48 | 0 |
| 1714167600 | 16.43 | 0.03 | 0.18 | 16.43 | 16.43 | 16.43 | 0 |
| 1714081200 | 16.399999 | -0.03 | -0.18 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1713994800 | 16.43 | 0 | 0.00 | 16.43 | 16.43 | 16.43 | 0 |
| 1713908400 | 16.43 | -0.04 | -0.24 | 16.43 | 16.43 | 16.43 | 1600 |
| 1713822000 | 16.469999 | 0.02 | 0.12 | 16.35 | 16.469999 | 16.35 | 2410 |
| 1713562800 | 16.45 | 0.01 | 0.06 | 16.45 | 16.45 | 16.45 | 0 |
| 1713476400 | 16.44 | -0.03 | -0.18 | 16.44 | 16.44 | 16.44 | 0 |
| 1713390000 | 16.469999 | 0.04 | 0.24 | 16.469999 | 16.469999 | 16.469999 | 0 |
| 1713303600 | 16.43 | -0.04 | -0.24 | 16.43 | 16.43 | 16.43 | 0 |
| 1713217200 | 16.469999 | -0.07 | -0.42 | 16.469999 | 16.469999 | 16.469999 | 0 |
| 1712958000 | 16.54 | 0.03 | 0.18 | 16.51 | 16.54 | 16.51 | 200 |
| 1712871600 | 16.51 | -0.01 | -0.06 | 16.51 | 16.51 | 16.51 | 0 |
| 1712785200 | 16.52 | -0.12 | -0.72 | 16.52 | 16.52 | 16.52 | 1 |
| 1712698800 | 16.64 | 0.04 | 0.24 | 16.66 | 16.67 | 16.61 | 2400 |
| 1712612400 | 16.6 | -0.01 | -0.06 | 16.75 | 16.75 | 16.6 | 471 |
| 1712353200 | 16.61 | -0.01 | -0.06 | 16.61 | 16.61 | 16.61 | 0 |
| 1712266800 | 16.62 | 0.02 | 0.12 | 16.62 | 16.62 | 16.62 | 1 |
| 1712180400 | 16.6 | 0.01 | 0.06 | 16.64 | 16.64 | 16.6 | 400 |
| 1712094000 | 16.59 | -0.02 | -0.12 | 16.59 | 16.59 | 16.59 | 0 |
| 1712007600 | 16.61 | -0.12 | -0.72 | 16.61 | 16.61 | 16.61 | 0 |
| 1711662000 | 16.73 | -0.01 | -0.06 | 16.73 | 16.73 | 16.73 | 0 |
| 1711575600 | 16.739999 | 0.04 | 0.24 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1711489200 | 16.7 | -0.02 | -0.12 | 16.7 | 16.7 | 16.7 | 0 |
| 1711402800 | 16.719999 | 0 | 0.00 | 16.66 | 16.719999 | 16.66 | 3059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
