Mackenzie Global Sustainable Bond ETF (MGSB.NE)
Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
At close: 02:46PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | - | - | - | - | - | - |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | - | - | - | - | - | - |
| Jun 13, 2024 | - | - | - | - | - | - |
| Jun 12, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 300 |
| Jun 11, 2024 | 17.26 | 17.35 | 17.25 | 17.35 | 17.35 | 4,603 |
| Jun 10, 2024 | - | - | - | - | - | - |
| Jun 07, 2024 | - | - | - | - | - | - |
| Jun 06, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 5,557 |
| Jun 05, 2024 | - | - | - | - | - | - |
| Jun 04, 2024 | 17.34 | 17.42 | 17.34 | 17.42 | 17.42 | 1,700 |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | - | - | - | - | - | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | - | - | - | - | - | - |
| May 28, 2024 | - | - | - | - | - | - |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 17.28 | 17.28 | 17.25 | 17.25 | 17.25 | 2,100 |
| May 23, 2024 | - | - | - | - | - | - |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1,206 |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 250 |
| May 13, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 500 |
| May 10, 2024 | 17.24 | 17.24 | 17.22 | 17.24 | 17.24 | 5,581 |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1,003 |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 300 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1,172 |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 700 |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 17.13 | 17.13 | 17.10 | 17.12 | 17.12 | 10,900 |
| Apr 19, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,233 |
| Apr 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2,420 |
| Apr 17, 2024 | 17.17 | 17.17 | 17.06 | 17.06 | 17.06 | 11,947 |
| Apr 16, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 6,600 |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1,500 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 401 |
| Apr 04, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1,100 |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 100 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 115 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 200 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 500 |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1,200 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1,066 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 100 |
| Mar 04, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 700 |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 17.38 | 17.38 | 17.30 | 17.30 | 17.30 | 2,155 |
| Feb 23, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 130 |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 17.39 | 17.39 | 17.29 | 17.29 | 17.29 | 4,205 |
| Feb 20, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 5,808 |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 17.31 | 17.39 | 17.31 | 17.39 | 17.39 | 1,642 |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 200 |
| Feb 06, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1,000 |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 115 |
| Jan 30, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1,195 |
| Jan 29, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.