Canada markets close in 55 minutes

Mackenzie Unconstrained Bond ETF (MUB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.93+0.01 (+0.06%)
As of 03:03PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.8117.9617.8117.9317.9315,102
May 01, 202417.8617.9517.8617.9217.9214,600
May 01, 20240.076 Dividend
Apr 30, 202417.9017.9417.9017.9317.855,500
Apr 29, 202417.8118.0517.8118.0517.9739,800
Apr 26, 202417.8617.9717.8617.9417.8625,500
Apr 25, 202417.7917.8917.7917.8617.7832,500
Apr 24, 202417.9817.9817.9017.9417.8640,800
Apr 23, 202417.9117.9717.9117.9617.8858,300
Apr 22, 202417.8017.9317.8017.9317.8524,900
Apr 19, 202418.0318.0317.8917.9417.8621,800
Apr 18, 202417.8517.9417.8517.9317.8533,400
Apr 17, 202417.8417.9617.8417.9417.8614,300
Apr 16, 202417.9317.9417.8917.9317.8570,300
Apr 15, 202417.9517.9517.8217.8517.7746,700
Apr 12, 202418.0718.0717.9617.9717.89135,300
Apr 11, 202418.0718.0717.9217.9717.8931,500
Apr 10, 202418.0618.0617.9418.0317.9559,300
Apr 09, 202418.1418.1718.1018.1318.0549,100
Apr 08, 202417.9618.0717.9618.0617.9824,100
Apr 05, 202418.1418.1418.0818.1018.0236,500
Apr 04, 202418.1018.1618.0818.1618.0821,600
Apr 03, 202418.0118.1318.0118.0918.0149,500
Apr 02, 202418.0718.1418.0618.1418.0696,900
Apr 01, 202418.1318.1318.0118.0717.99106,200
Apr 01, 20240.064 Dividend
Mar 28, 202418.2318.2718.2118.2518.1183,100
Mar 27, 202418.1518.3118.1518.3118.17120,500
Mar 26, 202418.1318.2618.1318.2418.1091,800
Mar 25, 202418.2018.2418.1718.2218.0871,400
Mar 22, 202418.2018.2718.2018.2418.1058,800
Mar 21, 202418.1718.1818.1318.1418.00111,900
Mar 20, 202418.2218.2318.1318.1618.02144,000
Mar 19, 202418.2018.2218.1718.1918.0558,300
Mar 18, 202418.1018.1918.1018.1818.0485,200
Mar 15, 202418.1818.2218.1318.2118.0744,600
Mar 14, 202418.1818.1818.1118.1317.99135,100
Mar 13, 202418.2518.2718.1918.2218.0833,100
Mar 12, 202418.2218.2518.1718.2318.0985,600
Mar 11, 202418.2218.2818.2118.2818.1427,400
Mar 08, 202418.2418.3218.2418.2918.1513,400
Mar 07, 202418.3118.3118.2218.2618.1260,500
Mar 06, 202418.2018.2818.1718.2618.1251,500
Mar 05, 202418.1918.2618.1918.2518.1179,500
Mar 04, 202418.1418.1818.1318.1718.0365,700
Mar 01, 202418.2018.2118.1318.2018.0630,600
Mar 01, 20240.064 Dividend
Feb 29, 202418.1018.2318.1018.2318.0353,400
Feb 28, 202418.1518.1818.1318.1817.9845,900
Feb 27, 202418.0918.1618.0818.0917.8946,900
Feb 26, 202418.1818.1818.0618.1517.9566,100
Feb 23, 202418.1518.2118.1018.1017.9081,200
Feb 22, 202418.1418.1918.0818.1917.9965,800
Feb 21, 202418.1418.1618.0618.1617.9661,900
Feb 20, 202418.0718.2018.0718.2018.0074,500
Feb 16, 202418.0618.1318.0018.1317.9351,800
Feb 15, 202418.1418.1418.0018.0617.8654,600
Feb 14, 202417.9618.1117.9618.0817.88105,100
Feb 13, 202418.0518.0517.9518.0017.8083,100
Feb 12, 202418.0318.1318.0318.1317.9397,300
Feb 09, 202418.0618.1218.0118.0917.8923,700
Feb 08, 202418.0918.0918.0018.0017.8085,900
Feb 07, 202418.1318.1618.0618.0717.8778,000
Feb 06, 202418.0018.1617.9918.0917.89324,100
Feb 05, 202418.1018.1017.9317.9317.7388,900
Feb 02, 202418.1718.2018.1318.1717.97148,000
Feb 01, 202418.1818.3218.1818.2918.0853,100
Feb 01, 20240.064 Dividend
Jan 31, 202418.1418.3118.1418.3118.0457,200
Jan 30, 202418.2118.2218.1018.1717.9063,700
Jan 29, 202418.2018.2318.1418.2317.9663,100
Jan 26, 202418.1518.2118.1018.1017.8373,200
Jan 25, 202418.0918.1918.0918.1917.9263,800
Jan 24, 202418.1018.1618.0718.1017.8330,100
Jan 23, 202418.0018.1318.0018.1317.8676,400
Jan 22, 202418.1918.1918.1318.1617.8924,400
Jan 19, 202418.0318.1418.0018.0017.74144,500
Jan 18, 202418.0118.1218.0118.0817.8152,100
Jan 17, 202418.1118.1518.0618.1517.88137,900
Jan 16, 202418.2218.2318.1318.1917.92127,900
Jan 15, 202418.2018.3018.2018.3018.0325,400
Jan 12, 202418.2018.2818.2018.2718.0043,500
Jan 11, 202418.1418.2418.1018.2417.9734,400
Jan 10, 202418.2018.2018.1318.1517.88121,700
Jan 09, 202418.1418.1818.1418.1717.9047,800
Jan 08, 202418.1418.1918.1018.1617.8916,500
Jan 05, 202418.0518.1618.0418.1017.8317,100
Jan 04, 202418.0718.1418.0718.0917.8253,400
Jan 03, 202418.0718.2518.0618.1417.8736,200
Jan 02, 202418.0518.1818.0518.1517.8821,100
Dec 29, 202318.2318.2618.2018.2317.9628,400
Dec 28, 202318.3918.3918.1118.2818.0140,800
Dec 28, 20230.107 Dividend
Dec 27, 202318.3718.4818.3118.4818.1033,300
Dec 22, 202318.2918.3418.2518.3317.9659,700
Dec 21, 202318.2818.3518.2418.2817.9160,200
Dec 20, 202318.2618.4118.2618.4118.0339,400
Dec 19, 202318.2018.3218.2018.2117.8462,500
Dec 18, 202318.2618.3018.2218.3017.9345,500
Dec 15, 202318.2018.3018.2018.2717.9045,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...