S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Mackenzie Core Plus Global Fixed Income ETF (MGB)
Mackenzie Core Plus Global Fixed Income ETF (MGB) Historical

MGB Mackenzie Core Plus Global Fixed Income ETF

16.22

-0.04 (-0.25%)

May 22 2024 - Closed

Delayed by 15 minutes

MGB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	16.22	-0.04	-0.25%	16.20	16.22	16.17	2,750
May 21 2024	16.26	0.06	0.37%	16.22	16.26	16.22	580
May 17 2024	16.20	-0.05	-0.31%	16.20	16.22	16.19	2,000
May 16 2024	16.25	0.04	0.25%	16.25	16.25	16.25	1
May 15 2024	16.21	0.04	0.25%	16.21	16.22	16.21	3,614
May 14 2024	16.17	0.05	0.31%	16.07	16.18	16.07	5,673
May 13 2024	16.12	0.06	0.37%	16.11	16.12	16.11	100
May 10 2024	16.06	-0.09	-0.56%	16.10	16.11	16.06	9,100
May 09 2024	16.15	0.01	0.06%	16.16	16.17	16.15	731
May 08 2024	16.14	-0.01	-0.06%	16.18	16.18	16.14	649
May 07 2024	16.15	0.09	0.56%	16.12	16.15	16.12	123
May 06 2024	16.06	0.00	0.00%	16.12	16.12	16.06	3,100
May 03 2024	16.06	0.09	0.56%	16.06	16.06	16.06	300
May 02 2024	15.97	0.02	0.13%	15.99	15.99	15.97	3,084
May 01 2024	15.95	-0.05	-0.31%	15.91	15.95	15.91	14,168
Apr 30 2024	16.00	-0.05	-0.31%	16.06	16.06	16.00	1,242
Apr 29 2024	16.05	0.11	0.69%	16.05	16.05	16.05	849
Apr 26 2024	15.94	0.02	0.13%	16.00	16.00	15.94	172
Apr 25 2024	15.92	-0.08	-0.50%	15.82	15.92	15.82	200
Apr 24 2024	16.00	-0.01	-0.06%	16.00	16.00	16.00	75
Apr 23 2024	16.01	0.04	0.25%	16.01	16.01	16.01	0
Apr 22 2024	15.97	-0.01	-0.06%	16.02	16.02	15.97	1,738
Apr 19 2024	15.98	-0.01	-0.06%	16.06	16.06	15.98	3,867
Apr 18 2024	15.99	-0.04	-0.25%	16.00	16.00	15.99	3,930
Apr 17 2024	16.03	0.02	0.12%	16.04	16.07	16.01	10,114
Apr 16 2024	16.01	0.01	0.06%	16.05	16.05	16.01	500
Apr 15 2024	16.00	-0.12	-0.74%	15.97	16.05	15.97	4,028
Apr 12 2024	16.12	0.01	0.06%	16.10	16.15	16.10	15,754
Apr 11 2024	16.11	0.06	0.37%	16.11	16.11	16.09	13,400
Apr 10 2024	16.05	-0.14	-0.86%	16.08	16.08	16.05	4,900
Apr 09 2024	16.19	0.02	0.12%	16.19	16.19	16.19	2,600
Apr 08 2024	16.17	0.03	0.19%	16.08	16.17	16.08	765
Apr 05 2024	16.14	-0.02	-0.12%	16.14	16.14	16.13	12,400
Apr 04 2024	16.16	0.02	0.12%	16.17	16.17	16.16	3,700
Apr 03 2024	16.14	-0.06	-0.37%	16.16	16.16	16.14	9,872
Apr 02 2024	16.20	0.03	0.19%	16.15	16.20	16.15	700
Apr 01 2024	16.17	-0.17	-1.04%	16.25	16.25	16.15	424
Mar 28 2024	16.34	0.02	0.12%	16.23	16.34	16.23	447
Mar 27 2024	16.32	-0.01	-0.06%	16.32	16.32	16.32	300
Mar 26 2024	16.33	0.01	0.06%	16.33	16.33	16.33	142
Mar 25 2024	16.32	-0.05	-0.31%	16.32	16.32	16.32	100
Mar 22 2024	16.37	0.13	0.80%	16.30	16.37	16.30	4,220
Mar 21 2024	16.24	-0.05	-0.31%	16.24	16.24	16.24	0
Mar 20 2024	16.29	0.03	0.18%	16.21	16.32	16.21	1,910
Mar 19 2024	16.26	0.04	0.25%	16.31	16.31	16.26	4,891
Mar 18 2024	16.22	0.00	0.00%	16.16	16.23	16.16	6,414
Mar 15 2024	16.22	-0.02	-0.12%	16.17	16.22	16.17	1,034
Mar 14 2024	16.24	-0.11	-0.67%	16.22	16.28	16.22	2,874
Mar 13 2024	16.35	0.06	0.37%	16.37	16.37	16.34	1,420
Mar 12 2024	16.29	-0.06	-0.37%	16.29	16.29	16.29	30
Mar 11 2024	16.35	-0.08	-0.49%	16.41	16.41	16.35	5,300
Mar 08 2024	16.43	0.03	0.18%	16.42	16.43	16.42	6,824
Mar 07 2024	16.40	0.02	0.12%	16.36	16.42	16.36	17,443
Mar 06 2024	16.38	-0.01	-0.06%	16.34	16.41	16.34	18,200
Mar 05 2024	16.39	0.09	0.55%	16.43	16.43	16.36	2,422
Mar 04 2024	16.30	-0.04	-0.24%	16.29	16.31	16.28	3,579
Mar 01 2024	16.34	0.01	0.06%	16.32	16.34	16.31	19,865
Feb 29 2024	16.33	0.08	0.49%	16.30	16.33	16.30	20,837
Feb 28 2024	16.25	0.07	0.43%	16.26	16.26	16.25	1,071
Feb 27 2024	16.18	-0.05	-0.31%	16.23	16.23	16.18	1,225
Feb 26 2024	16.23	-0.05	-0.31%	16.28	16.28	16.20	1,360
Feb 23 2024	16.28	0.10	0.62%	16.27	16.28	16.20	860

Mackenzie Core Plus Glob...

NLBNPIT1YX62 20991231 15...

NLBNPIT1YZQ4 20991231 41...

NLBNPIT1UGU4 20240620 1500

Nexteer Automotive Group... (PK)

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