'HOMEMADE BOMBS' FOUND AT NORTHVOLT EV BATTERY PLANT CONSTRUCTION SITE

Company co-founder says the triggering devices, with 'clear intent to harm our workers', did not work

Mackenzie Core Plus Canadian Fixed Income ETF (MKB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.68

+0.07

(+0.38%)

As of 03:48PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	18.59	18.68	18.59	18.68	18.68	7,145
May 03, 2024	-	-	-	-	-	-
May 02, 2024	18.46	18.52	18.44	18.52	18.52	12,600
May 01, 2024	18.37	18.50	18.37	18.47	18.47	20,800
May 01, 2024	0.05 Dividend
Apr 30, 2024	18.54	18.54	18.43	18.45	18.40	7,900
Apr 29, 2024	18.64	18.64	18.47	18.54	18.49	16,200
Apr 26, 2024	18.41	18.43	18.40	18.42	18.37	9,600
Apr 25, 2024	18.35	18.40	18.35	18.37	18.32	8,300
Apr 24, 2024	18.46	18.46	18.40	18.45	18.40	36,700
Apr 23, 2024	18.40	18.50	18.40	18.46	18.41	19,200
Apr 22, 2024	18.38	18.43	18.38	18.43	18.38	3,200
Apr 19, 2024	18.51	18.51	18.42	18.46	18.41	7,000
Apr 18, 2024	18.48	18.48	18.39	18.41	18.36	5,400
Apr 17, 2024	18.50	18.55	18.47	18.54	18.49	30,400
Apr 16, 2024	18.50	18.52	18.48	18.49	18.44	12,200
Apr 15, 2024	18.48	18.51	18.45	18.51	18.46	13,500
Apr 12, 2024	18.56	18.66	18.56	18.61	18.56	13,200
Apr 11, 2024	18.53	18.57	18.49	18.49	18.44	7,900
Apr 10, 2024	18.63	18.63	18.50	18.50	18.45	16,000
Apr 09, 2024	18.68	18.71	18.66	18.69	18.64	11,000
Apr 08, 2024	18.63	18.63	18.58	18.59	18.54	4,300
Apr 05, 2024	18.65	18.73	18.60	18.60	18.55	9,400
Apr 04, 2024	18.64	18.72	18.64	18.72	18.67	8,900
Apr 03, 2024	18.61	18.66	18.57	18.63	18.58	6,300
Apr 02, 2024	18.59	18.64	18.58	18.61	18.56	13,500
Apr 01, 2024	18.73	18.73	18.61	18.65	18.60	4,200
Apr 01, 2024	0.05 Dividend
Mar 28, 2024	18.75	18.88	18.75	18.87	18.77	36,300
Mar 27, 2024	18.76	18.87	18.76	18.87	18.77	27,700
Mar 26, 2024	18.75	18.79	18.72	18.77	18.67	16,000
Mar 25, 2024	18.77	18.80	18.77	18.78	18.68	4,000
Mar 22, 2024	18.85	18.85	18.80	18.84	18.74	8,500
Mar 21, 2024	18.78	18.78	18.71	18.76	18.66	4,300
Mar 20, 2024	18.72	18.80	18.72	18.79	18.69	19,600
Mar 19, 2024	18.76	18.76	18.72	18.73	18.63	6,900
Mar 18, 2024	18.69	18.69	18.63	18.66	18.56	15,500
Mar 15, 2024	18.65	18.74	18.65	18.70	18.60	10,000
Mar 14, 2024	18.76	18.76	18.68	18.71	18.61	15,200
Mar 13, 2024	18.86	18.86	18.81	18.83	18.73	29,000
Mar 12, 2024	18.87	18.87	18.81	18.87	18.77	13,700
Mar 11, 2024	18.94	18.94	18.86	18.90	18.80	8,300
Mar 08, 2024	18.92	18.95	18.91	18.95	18.85	8,000
Mar 07, 2024	18.95	18.95	18.85	18.92	18.82	21,400
Mar 06, 2024	18.90	18.95	18.87	18.91	18.81	20,400
Mar 05, 2024	18.84	18.92	18.84	18.92	18.82	16,800
Mar 04, 2024	18.72	18.80	18.72	18.79	18.69	17,100
Mar 01, 2024	18.78	18.84	18.71	18.80	18.70	68,400
Mar 01, 2024	0.05 Dividend
Feb 29, 2024	18.76	18.82	18.71	18.81	18.66	30,000
Feb 28, 2024	18.70	18.76	18.67	18.73	18.58	31,700
Feb 27, 2024	18.75	18.76	18.69	18.73	18.58	14,800
Feb 26, 2024	18.78	18.80	18.77	18.80	18.65	14,300
Feb 23, 2024	18.72	18.85	18.72	18.76	18.61	36,200
Feb 22, 2024	18.69	18.72	18.65	18.65	18.50	33,200
Feb 21, 2024	18.74	18.74	18.64	18.73	18.58	36,600
Feb 20, 2024	18.65	18.76	18.65	18.72	18.57	30,100
Feb 16, 2024	18.63	18.64	18.57	18.58	18.43	7,800
Feb 15, 2024	18.68	18.68	18.61	18.61	18.46	27,300
Feb 14, 2024	18.48	18.66	18.48	18.66	18.51	22,000
Feb 13, 2024	18.56	18.56	18.46	18.47	18.32	26,600
Feb 12, 2024	18.55	18.65	18.55	18.56	18.41	19,300
Feb 09, 2024	18.60	18.65	18.59	18.64	18.49	10,100
Feb 08, 2024	18.64	18.64	18.58	18.58	18.43	6,500
Feb 07, 2024	18.72	18.76	18.68	18.71	18.56	38,600
Feb 06, 2024	18.69	18.77	18.67	18.75	18.60	11,800
Feb 05, 2024	18.62	18.69	18.62	18.69	18.54	12,800
Feb 02, 2024	18.82	18.82	18.73	18.82	18.67	71,900
Feb 01, 2024	18.90	18.95	18.90	18.95	18.80	40,000
Feb 01, 2024	0.05 Dividend
Jan 31, 2024	18.84	18.88	18.82	18.84	18.64	19,600
Jan 30, 2024	18.77	18.81	18.68	18.81	18.61	12,000
Jan 29, 2024	18.67	18.75	18.65	18.75	18.55	17,300
Jan 26, 2024	18.60	18.67	18.58	18.61	18.41	16,000
Jan 25, 2024	18.65	18.70	18.63	18.67	18.47	22,500
Jan 24, 2024	18.74	18.74	18.59	18.59	18.39	43,100
Jan 23, 2024	18.58	18.68	18.58	18.68	18.48	12,500
Jan 22, 2024	18.71	18.71	18.65	18.70	18.50	21,200
Jan 19, 2024	18.55	18.63	18.55	18.63	18.43	22,100
Jan 18, 2024	18.62	18.66	18.62	18.64	18.44	32,600
Jan 17, 2024	18.71	18.71	18.65	18.69	18.49	13,100
Jan 16, 2024	18.90	18.90	18.72	18.72	18.52	15,400
Jan 15, 2024	18.92	18.97	18.90	18.95	18.75	47,700
Jan 12, 2024	18.98	18.98	18.90	18.91	18.71	7,500
Jan 11, 2024	18.84	18.93	18.81	18.93	18.73	11,300
Jan 10, 2024	18.96	18.96	18.87	18.89	18.69	13,300
Jan 09, 2024	18.92	18.94	18.89	18.93	18.73	4,400
Jan 08, 2024	18.83	18.94	18.83	18.86	18.66	19,000
Jan 05, 2024	18.88	18.97	18.83	18.89	18.69	28,900
Jan 04, 2024	18.88	18.95	18.88	18.94	18.74	10,000
Jan 03, 2024	18.91	19.06	18.90	19.04	18.84	15,700
Jan 02, 2024	19.03	19.03	18.95	18.96	18.76	4,700
Dec 29, 2023	19.02	19.15	19.02	19.15	18.95	8,000
Dec 28, 2023	19.09	19.09	19.05	19.05	18.85	9,400
Dec 28, 2023	0.098 Dividend
Dec 27, 2023	19.19	19.24	19.18	19.24	18.94	45,200
Dec 22, 2023	19.21	19.21	18.98	18.98	18.68	22,900
Dec 21, 2023	19.30	19.30	19.13	19.18	18.88	9,000
Dec 20, 2023	19.19	19.26	19.15	19.26	18.96	34,900
Dec 19, 2023	19.11	19.17	19.11	19.12	18.82	18,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,247.10+299.69(+1.37%)

S&P 5005,170.79+43.00(+0.84%)

DOW38,793.33+117.65(+0.30%)

CAD/USD0.7317+0.0009(+0.12%)

CRUDE OIL78.53+0.42(+0.54%)

Bitcoin CAD86,218.13-1,119.20(-1.28%)

'HOMEMADE BOMBS' FOUND AT NORTHVOLT EV BATTERY PLANT CONSTRUCTION SITE

Mackenzie Core Plus Canadian Fixed Income ETF (MKB.TO)

S&P/TSX
22,247.10
+299.69(+1.37%)

S&P 500
5,170.79
+43.00(+0.84%)

DOW
38,793.33
+117.65(+0.30%)

CAD/USD
0.7317
+0.0009(+0.12%)

CRUDE OIL
78.53
+0.42(+0.54%)

Bitcoin CAD
86,218.13
-1,119.20(-1.28%)