Canada markets closed

Mackenzie Unconstrained Bond ETF (MUB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.70-0.02 (-0.12%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 17, 202120.7220.7520.7020.7020.7032,356
Jun. 16, 202120.7520.7520.7220.7320.7320,000
Jun. 15, 202120.7320.7420.7220.7420.7412,200
Jun. 14, 202120.7020.7220.6920.7220.7225,100
Jun. 11, 202120.7120.7120.7020.7120.7110,100
Jun. 10, 202120.6920.7120.6820.6920.6945,000
Jun. 09, 202120.7220.7220.7020.7020.706,100
Jun. 08, 202120.7020.7420.7020.7420.7462,800
Jun. 07, 202120.7120.7120.6820.6820.6843,400
Jun. 04, 202120.7020.7220.6520.6720.6720,600
Jun. 03, 202120.6920.7120.6920.7020.7043,200
Jun. 02, 202120.7020.7220.6820.7220.7222,600
Jun. 01, 202120.6520.6920.6520.6820.6821,500
Jun. 01, 20210.056 Dividend
May 31, 202120.7220.7220.6720.6720.6114,100
May 28, 202120.7020.7520.7020.7220.6630,000
May 27, 202120.6920.7120.6720.7120.6520,200
May 26, 202120.6720.7120.6320.6320.5734,100
May 25, 202120.7020.7020.6520.6520.5913,200
May 21, 202120.6620.6920.6620.6620.6034,200
May 20, 202120.6520.7020.6520.6920.6310,100
May 19, 202120.6920.7220.6720.6920.6320,100
May 18, 202120.7020.7120.6620.7020.6430,500
May 17, 202120.6920.7120.6920.7020.6425,600
May 14, 202120.7020.7320.7020.7020.6518,300
May 13, 202120.7220.7220.7020.7120.6521,800
May 12, 202120.6620.7120.6620.7120.6531,500
May 11, 202120.6820.7220.6720.7220.6635,800
May 10, 202120.6820.7120.6820.7020.6420,200
May 07, 202120.6820.6920.6720.6720.616,600
May 06, 202120.6620.6920.6620.6820.6228,900
May 05, 202120.7420.7420.6420.6420.5897,500
May 04, 202120.7020.7020.6620.6820.6212,700
May 03, 202120.7020.7020.6820.6920.636,500
May 03, 20210.056 Dividend
Apr. 30, 202120.7620.7620.7220.7420.6318,900
Apr. 29, 202120.7520.7620.7320.7520.6415,000
Apr. 28, 202120.7620.7720.7420.7720.6621,000
Apr. 27, 202120.7520.7720.7420.7520.6435,400
Apr. 26, 202120.7620.7720.7520.7620.6542,000
Apr. 23, 202120.7220.7720.7220.7620.6518,700
Apr. 22, 202120.7120.7720.7120.7720.6634,600
Apr. 21, 202120.7920.8020.7020.7220.6134,900
Apr. 20, 202120.7720.8020.7520.7920.6826,600
Apr. 19, 202120.7620.7720.7320.7720.6618,700
Apr. 16, 202120.7420.7820.7320.7820.6743,200
Apr. 15, 202120.7420.7520.7220.7420.6314,000
Apr. 14, 202120.7320.7320.6220.6220.5138,200
Apr. 13, 202120.7320.7420.7220.7420.6329,300
Apr. 12, 202120.7320.7620.7120.7220.6134,500
Apr. 09, 202120.7220.7520.7120.7420.6332,500
Apr. 08, 202120.7520.7520.7320.7420.6328,500
Apr. 07, 202120.7220.7620.6920.7120.6032,700
Apr. 06, 202120.7120.7120.6620.6920.5865,000
Apr. 05, 202120.6720.6720.6620.6620.5512,700
Apr. 01, 202120.6720.7220.6620.7120.6054,900
Apr. 01, 20210.057 Dividend
Mar. 31, 202120.7220.7320.6820.6920.5220,900
Mar. 30, 202120.7120.7420.7120.7220.5515,400
Mar. 29, 202120.7320.7520.7120.7420.5712,600
Mar. 26, 202120.7320.7420.7020.7420.5721,400
Mar. 25, 202120.7320.7520.7220.7320.5615,700
Mar. 24, 202120.7020.7420.6920.7420.5721,600
Mar. 23, 202120.7020.7320.6820.7120.5431,600
Mar. 22, 202120.6920.7220.6520.7220.5545,700
Mar. 19, 202120.6820.7120.6620.7120.5440,300
Mar. 18, 202120.7220.7220.6620.7120.5430,700
Mar. 17, 202120.6920.7220.5420.7020.5331,400
Mar. 16, 202120.7120.7220.6520.7120.5441,000
Mar. 15, 202120.6920.7120.6520.6820.5138,000
Mar. 12, 202120.7420.7420.5720.7020.5351,700
Mar. 11, 202120.7720.7820.7420.7620.5949,300
Mar. 10, 202120.6920.7420.6920.7420.5731,500
Mar. 09, 202120.7120.7320.6820.7320.5654,600
Mar. 08, 202120.7520.7520.6720.7220.5522,400
Mar. 05, 202120.8020.8020.6920.7020.5326,400
Mar. 04, 202120.8420.8420.7420.8020.6339,700
Mar. 03, 202120.8620.9020.7920.9020.7343,100
Mar. 02, 202120.8520.8520.7920.8520.6832,200
Mar. 01, 202120.9020.9020.8220.8620.6979,200
Mar. 01, 20210.057 Dividend
Feb. 26, 202120.8820.9120.8320.9020.6729,500
Feb. 25, 202120.9220.9220.8020.8520.6293,100
Feb. 24, 202120.9720.9720.8920.9420.7140,600
Feb. 23, 202120.9620.9820.8820.9720.7446,400
Feb. 22, 202121.0221.0220.9220.9820.7548,100
Feb. 19, 202121.0221.0220.9820.9920.7654,200
Feb. 18, 202121.0821.0821.0221.0720.8447,000
Feb. 17, 202121.0921.1121.0721.1020.8754,700
Feb. 16, 202121.1621.1621.0921.1020.8759,200
Feb. 12, 202121.1621.1621.1321.1320.9024,000
Feb. 11, 202121.1421.1421.1221.1420.9138,000
Feb. 10, 202121.1321.1321.1021.1320.9044,400
Feb. 09, 202121.1521.1521.1121.1420.9144,200
Feb. 08, 202121.1421.1421.1021.1320.9043,200
Feb. 05, 202121.1421.1421.1121.1320.9064,300
Feb. 04, 202121.1221.1521.1221.1420.91137,600
Feb. 03, 202121.1321.1321.1021.1320.9021,600
Feb. 02, 202121.1621.1621.1221.1420.9151,000
Feb. 01, 202121.1321.1521.0921.1520.9242,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...