S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
NEO
Mackenzie Global Sustainable Bond ETF (MGSB)
Mackenzie Global Sustainable Bond ETF (MGSB) Historical

MGSB Mackenzie Global Sustainable Bond ETF

17.48

0.00 (0.00%)

Last Updated: 14:26:53

Delayed by 15 minutes

MGSB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	17.48	0.03	0.17%	17.48	17.48	17.48	0
Jun 24 2024	17.45	-0.01	-0.06%	17.49	17.49	17.45	12,715
Jun 21 2024	17.46	-0.02	-0.11%	17.46	17.46	17.46	0
Jun 20 2024	17.48	-0.01	-0.06%	17.50	17.51	17.48	500
Jun 19 2024	17.49	0.01	0.06%	17.49	17.49	17.49	1
Jun 18 2024	17.48	0.04	0.23%	17.48	17.48	17.48	0
Jun 17 2024	17.44	-0.02	-0.11%	17.44	17.44	17.44	0
Jun 14 2024	17.46	0.02	0.11%	17.46	17.46	17.46	0
Jun 13 2024	17.44	0.06	0.35%	17.44	17.44	17.44	1
Jun 12 2024	17.38	0.06	0.35%	17.35	17.38	17.35	500
Jun 11 2024	17.32	-0.01	-0.06%	17.26	17.35	17.25	5,003
Jun 10 2024	17.33	-0.09	-0.52%	17.33	17.33	17.33	2
Jun 07 2024	17.42	-0.04	-0.23%	17.42	17.42	17.42	0
Jun 06 2024	17.46	0.06	0.34%	17.39	17.46	17.39	6,457
Jun 05 2024	17.40	0.01	0.06%	17.36	17.40	17.36	100
Jun 04 2024	17.39	0.09	0.52%	17.33	17.45	17.33	4,900
Jun 03 2024	17.30	-0.01	-0.06%	17.30	17.30	17.30	19
May 31 2024	17.31	0.05	0.29%	17.26	17.31	17.26	165
May 30 2024	17.26	0.01	0.06%	17.26	17.26	17.26	0
May 29 2024	17.25	-0.04	-0.23%	17.25	17.25	17.25	0
May 28 2024	17.29	-0.05	-0.29%	17.29	17.29	17.29	0
May 27 2024	17.34	0.00	0.00%	17.34	17.34	17.34	0
May 24 2024	17.34	-0.01	-0.06%	17.28	17.34	17.25	2,300
May 23 2024	17.35	-0.06	-0.34%	17.35	17.35	17.35	0
May 22 2024	17.41	-0.05	-0.29%	17.41	17.41	17.41	0
May 21 2024	17.46	0.06	0.34%	17.46	17.46	17.46	1,406
May 17 2024	17.40	-0.01	-0.06%	17.40	17.40	17.40	0
May 16 2024	17.41	0.04	0.23%	17.41	17.41	17.41	0
May 15 2024	17.37	0.04	0.23%	17.37	17.37	17.37	0
May 14 2024	17.33	0.03	0.17%	17.30	17.33	17.30	250
May 13 2024	17.30	0.02	0.12%	17.34	17.34	17.30	1,300
May 10 2024	17.28	-0.05	-0.29%	17.32	17.32	17.22	6,281
May 09 2024	17.33	-0.01	-0.06%	17.33	17.33	17.33	0
May 08 2024	17.34	0.01	0.06%	17.31	17.34	17.31	1,003
May 07 2024	17.33	0.05	0.29%	17.33	17.33	17.33	0
May 06 2024	17.28	0.05	0.29%	17.28	17.28	17.28	2
May 03 2024	17.23	0.04	0.23%	17.19	17.23	17.19	300
May 02 2024	17.19	0.05	0.29%	17.19	17.19	17.19	0
May 01 2024	17.14	-0.02	-0.12%	17.14	17.14	17.14	0
Apr 30 2024	17.16	0.01	0.06%	17.13	17.22	17.13	2,172
Apr 29 2024	17.15	0.02	0.12%	17.15	17.15	17.15	0
Apr 26 2024	17.13	0.03	0.18%	17.13	17.13	17.13	0
Apr 25 2024	17.10	-0.09	-0.52%	17.10	17.10	17.10	0
Apr 24 2024	17.19	0.02	0.12%	17.17	17.19	17.17	700
Apr 23 2024	17.17	0.01	0.06%	17.23	17.23	17.17	500
Apr 22 2024	17.16	-0.02	-0.12%	17.13	17.16	17.10	12,500
Apr 19 2024	17.18	0.03	0.17%	17.20	17.21	17.18	1,533
Apr 18 2024	17.15	-0.02	-0.12%	17.20	17.20	17.15	2,620
Apr 17 2024	17.17	-0.01	-0.06%	17.17	17.17	17.06	19,747
Apr 16 2024	17.18	-0.01	-0.06%	17.22	17.22	17.18	7,000
Apr 15 2024	17.19	-0.10	-0.58%	17.19	17.19	17.19	0
Apr 12 2024	17.29	0.02	0.12%	17.29	17.29	17.29	0
Apr 11 2024	17.27	-0.01	-0.06%	17.31	17.31	17.27	1,500
Apr 10 2024	17.28	-0.09	-0.52%	17.28	17.28	17.28	5
Apr 09 2024	17.37	0.04	0.23%	17.37	17.37	17.37	2
Apr 08 2024	17.33	-0.01	-0.06%	17.33	17.33	17.33	0
Apr 05 2024	17.34	-0.01	-0.06%	17.33	17.34	17.33	601
Apr 04 2024	17.35	0.01	0.06%	17.30	17.35	17.30	1,100
Apr 03 2024	17.34	-0.04	-0.23%	17.34	17.34	17.34	0
Apr 02 2024	17.38	-0.02	-0.11%	17.38	17.38	17.38	1
Apr 01 2024	17.40	-0.14	-0.80%	17.40	17.40	17.40	0
Mar 28 2024	17.54	0.03	0.17%	17.54	17.54	17.54	0

Mackenzie Global Sustain...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions