Canada markets close in 1 hour

Mackenzie Core Plus Global Fixed Income ETF (MGB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.16+0.01 (+0.06%)
As of 01:14PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202416.1816.1816.1416.1616.16449
May 07, 202416.1216.1216.1216.1216.12100
May 06, 202416.1216.1216.0616.0616.063,100
May 03, 202416.0616.0616.0616.0616.06300
May 02, 202415.9915.9915.9715.9715.973,100
May 01, 202415.9115.9615.9115.9515.9514,200
May 01, 20240.076 Dividend
Apr 30, 202416.0616.0616.0316.0315.951,200
Apr 29, 202416.0516.0516.0516.0515.97800
Apr 26, 202416.0016.0016.0016.0015.92200
Apr 25, 202415.8215.9015.8215.9015.82200
Apr 24, 202416.0116.0116.0116.0115.93-
Apr 23, 202415.9715.9715.9715.9715.89-
Apr 22, 202416.0216.0215.9715.9715.891,700
Apr 19, 202416.0616.0615.9815.9815.903,900
Apr 18, 202416.0016.0015.9915.9915.913,900
Apr 17, 202416.0416.0716.0116.0415.9610,100
Apr 16, 202416.0516.0516.0416.0415.96500
Apr 15, 202415.9716.0515.9716.0515.974,000
Apr 12, 202416.1016.1516.1016.1516.0715,800
Apr 11, 202416.1116.1116.0816.1116.0313,400
Apr 10, 202416.0816.0816.0516.0515.974,900
Apr 09, 202416.1916.1916.1916.1916.112,600
Apr 08, 202416.0816.1716.0816.1716.09800
Apr 05, 202416.1416.1416.1316.1316.0512,400
Apr 04, 202416.1716.1716.1616.1616.083,700
Apr 03, 202416.1616.1616.1416.1416.069,900
Apr 02, 202416.1516.1716.1516.1716.09700
Apr 01, 202416.2516.2516.1516.1716.09400
Apr 01, 20240.047 Dividend
Mar 28, 202416.2316.2316.2316.2316.11400
Mar 27, 202416.3216.3216.3216.3216.20300
Mar 26, 202416.3316.3316.3316.3316.21100
Mar 25, 202416.3216.3216.3216.3216.20100
Mar 22, 202416.3016.3616.3016.3616.244,200
Mar 21, 202416.2916.2916.2916.2916.17-
Mar 20, 202416.2116.3416.2116.3116.191,900
Mar 19, 202416.3116.3116.2616.2616.144,900
Mar 18, 202416.1616.2316.1616.2216.106,400
Mar 15, 202416.1716.2016.1716.2016.081,000
Mar 14, 202416.2216.2816.2216.2416.122,900
Mar 13, 202416.3716.3716.3416.3516.231,400
Mar 12, 202416.3516.3516.3516.3516.23-
Mar 11, 202416.4116.4116.3516.3516.235,300
Mar 08, 202416.4216.4316.4216.4316.306,800
Mar 07, 202416.3616.4216.3616.4016.2717,400
Mar 06, 202416.3416.4116.3416.4016.2718,200
Mar 05, 202416.4316.4316.3616.3616.242,400
Mar 04, 202416.2916.3116.2816.2916.173,600
Mar 01, 202416.3216.3416.2816.3416.2219,900
Mar 01, 20240.047 Dividend
Feb 29, 202416.3016.3316.3016.3316.1620,800
Feb 28, 202416.2616.2816.2616.2816.111,100
Feb 27, 202416.2316.2316.2216.2316.061,200
Feb 26, 202416.2816.2816.2016.2016.031,400
Feb 23, 202416.2716.2816.2016.2816.11900
Feb 22, 202416.1816.1816.1816.1816.01200
Feb 21, 202416.2416.2516.2316.2516.087,000
Feb 20, 202416.2816.2816.2716.2716.103,900
Feb 16, 202416.2116.2416.2116.2416.0713,700
Feb 15, 202416.2816.2816.2416.2516.084,900
Feb 14, 202416.1116.1916.1116.1816.0117,500
Feb 13, 202416.1816.1816.0716.0715.90500
Feb 12, 202416.1316.2216.1316.2216.052,600
Feb 09, 202416.2316.2316.1916.1916.02500
Feb 08, 202416.2516.2516.2116.2316.065,100
Feb 07, 202416.3016.3016.3016.3016.13300
Feb 06, 202416.3016.3516.2816.2816.116,500
Feb 05, 202416.2016.2616.2016.2416.078,800
Feb 02, 202416.3016.3416.3016.3316.1613,700
Feb 01, 202416.3516.4716.3516.4716.304,200
Feb 01, 20240.047 Dividend
Jan 31, 202416.3316.4416.3316.4416.228,700
Jan 30, 202416.3516.3516.2816.2916.075,400
Jan 29, 202416.3216.3216.3016.3016.08200
Jan 26, 202416.2416.2416.2316.2316.013,100
Jan 25, 202416.2416.2916.2316.2916.0722,000
Jan 24, 202416.3416.3416.2116.2516.0312,500
Jan 23, 202416.2316.2316.1816.1915.978,400
Jan 22, 202416.2216.2216.2216.2216.00-
Jan 19, 202416.2816.2816.2116.2316.019,400
Jan 18, 202416.1916.2216.1816.2115.9918,000
Jan 17, 202416.2516.2516.1516.2115.9922,800
Jan 16, 202416.3216.3216.2616.2616.04500
Jan 15, 202416.4116.4116.3616.3616.1412,200
Jan 12, 202416.4316.4416.3816.4016.183,900
Jan 11, 202416.3016.3816.3016.3816.162,400
Jan 10, 202416.3416.3716.3016.3016.088,700
Jan 09, 202416.3916.3916.3716.3916.171,700
Jan 08, 202416.2616.3916.2616.3416.129,400
Jan 05, 202416.3016.3716.2916.3716.155,400
Jan 04, 202416.2916.2916.2716.2716.052,700
Jan 03, 202416.4016.4016.3616.3616.1417,800
Jan 02, 202416.4116.4116.3616.3616.145,600
Dec 29, 202316.4716.4716.4716.4716.251,300
Dec 28, 202316.4716.4716.4716.4716.25500
Dec 28, 20230.052 Dividend
Dec 27, 202316.5916.6116.5116.6116.349,400
Dec 22, 202316.4516.4516.4016.4316.168,200
Dec 21, 202316.5116.6116.4416.4416.1744,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...