Canada markets close in 2 hours 48 minutes

Mackenzie Canadian Short Term Fixed Income ETF (MCSB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.16+0.04 (+0.21%)
As of 12:10PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.1619.1619.1619.1619.16400
May 02, 202419.0719.0719.0719.0719.07600
May 01, 202419.0519.0719.0519.0719.071,000
May 01, 20240.054 Dividend
Apr 30, 202419.0919.0919.0919.0919.04-
Apr 29, 202419.0719.0719.0719.0719.02500
Apr 26, 202419.0819.0819.0819.0819.03100
Apr 25, 202419.0919.0919.0919.0919.04-
Apr 24, 202419.0919.0919.0919.0919.04-
Apr 23, 202419.0919.0919.0919.0919.04-
Apr 22, 202419.1019.1019.1019.1019.051,300
Apr 19, 202419.1019.1019.1019.1019.05-
Apr 18, 202419.1019.1019.1019.1019.05100
Apr 17, 202419.0919.0919.0919.0919.04-
Apr 16, 202419.0819.0819.0819.0819.03-
Apr 15, 202419.1119.1119.1119.1119.06-
Apr 12, 202419.1419.1619.1419.1419.0913,600
Apr 11, 202419.0919.0919.0919.0919.04-
Apr 10, 202419.1219.1219.1219.1219.07200
Apr 09, 202419.1519.1919.1519.1819.132,500
Apr 08, 202419.1519.1619.1519.1619.117,900
Apr 05, 202419.1919.1919.1719.1719.127,300
Apr 04, 202419.1619.1719.1419.1419.093,300
Apr 03, 202419.1219.1219.1219.1219.07-
Apr 02, 202419.1319.1319.1219.1219.072,500
Apr 01, 202419.1719.1719.1119.1119.06400
Apr 01, 20240.05 Dividend
Mar 28, 202419.1919.2719.1919.2719.172,600
Mar 27, 202419.1919.2419.1919.2419.143,600
Mar 26, 202419.1519.1519.1519.1519.052,300
Mar 25, 202419.1819.1819.1819.1819.08-
Mar 22, 202419.1819.1819.1819.1819.08400
Mar 21, 202419.1619.1619.1619.1619.06200
Mar 20, 202419.1419.1419.1419.1419.04-
Mar 19, 202419.1619.1619.1319.1319.031,300
Mar 18, 202419.1119.1119.0719.0718.979,200
Mar 15, 202419.1219.1219.1219.1219.02-
Mar 14, 202419.1719.1719.1719.1719.07-
Mar 13, 202419.1619.1619.1619.1619.06100
Mar 12, 202419.2019.2019.2019.2019.10-
Mar 11, 202419.2219.2219.2219.2219.122,900
Mar 08, 202419.2219.2219.2219.2219.121,600
Mar 07, 202419.2019.2019.2019.2019.10100
Mar 06, 202419.2119.2119.2119.2119.111,700
Mar 05, 202419.2019.2019.2019.2019.107,300
Mar 04, 202419.1719.1719.1619.1619.067,000
Mar 01, 202419.1519.1519.1519.1519.05-
Mar 01, 20240.05 Dividend
Feb 29, 202419.1219.1219.1219.1218.971,700
Feb 28, 202419.1519.1519.1119.1118.96200
Feb 27, 202419.1619.1619.1619.1619.011,900
Feb 26, 202419.1519.1519.1519.1519.00-
Feb 23, 202419.1519.1519.1519.1519.00-
Feb 22, 202419.1219.1219.0919.0918.943,700
Feb 21, 202419.1419.1419.1219.1318.985,000
Feb 20, 202419.0219.1519.0219.1318.987,200
Feb 16, 202419.0719.0819.0619.0818.932,800
Feb 15, 202419.0619.0619.0619.0618.911,000
Feb 14, 202419.0419.0519.0419.0518.90100
Feb 13, 202419.0319.0419.0319.0418.89400
Feb 12, 202419.0619.0619.0619.0618.91-
Feb 09, 202419.0519.0519.0519.0518.90-
Feb 08, 202419.1019.1019.0519.0518.905,600
Feb 07, 202419.1419.1419.1419.1418.991,200
Feb 06, 202419.1219.1219.1219.1218.97800
Feb 05, 202419.0619.0619.0519.0518.90900
Feb 02, 202419.1519.1519.1519.1519.00800
Feb 01, 202419.2019.2019.2019.2019.05-
Feb 01, 20240.05 Dividend
Jan 31, 202419.1819.1819.1819.1818.98-
Jan 30, 202419.1819.1819.1819.1818.981,900
Jan 29, 202419.1319.1319.1319.1318.93500
Jan 26, 202419.1419.1419.1419.1418.94600
Jan 25, 202419.1619.1619.1619.1618.961,000
Jan 24, 202419.1519.1519.1519.1518.951,500
Jan 23, 202419.1219.1319.1219.1318.93600
Jan 22, 202419.1019.1319.1019.1318.93700
Jan 19, 202419.0719.0719.0719.0718.87300
Jan 18, 202419.1119.1119.1119.1118.911,100
Jan 17, 202419.0719.0719.0719.0718.871,600
Jan 16, 202419.2019.2019.2019.2019.00-
Jan 15, 202419.1319.2019.1319.2019.00100
Jan 12, 202419.1719.1719.1319.1318.9333,800
Jan 11, 202419.1719.1719.1719.1718.979,200
Jan 10, 202419.1719.1719.1219.1218.922,000
Jan 09, 202419.1719.1719.1719.1718.97900
Jan 08, 202419.1219.1219.1219.1218.92-
Jan 05, 202419.1319.1319.1319.1318.93-
Jan 04, 202419.1719.1719.1719.1718.97-
Jan 03, 202419.1719.1719.1719.1718.97-
Jan 02, 202419.2319.2319.2319.2319.03-
Dec 29, 202319.2019.2019.2019.2019.00-
Dec 28, 202319.2219.2219.2219.2219.02-
Dec 28, 20230.041 Dividend
Dec 27, 202319.2019.2019.2019.2018.96-
Dec 22, 202319.1619.1619.1519.1518.912,200
Dec 21, 202319.2319.2319.2319.2318.99700
Dec 20, 202319.2219.2219.1919.1918.95500
Dec 19, 202319.1919.1919.1919.1918.95600
Dec 18, 202319.1919.1919.1619.1718.934,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...